Business Online PCL (BKK:BOL)
Thailand · Delayed Price · Currency is THB 5.10
-0.15 (-2.86%)
Nov 19, 2025, 3:51 PM ICT
Business Online PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | - | -0.95% | 128,515 |
| Nov 18, 2025 | 5.25 | 5.30 | 5.10 | 5.25 | 5.25 | -0.94% | 127,315 |
| Nov 17, 2025 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -1.85% | 45,012 |
| Nov 14, 2025 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | - | 40,299 |
| Nov 13, 2025 | 5.50 | 5.50 | 5.35 | 5.40 | 5.40 | -1.82% | 162,453 |
| Nov 12, 2025 | 5.55 | 5.60 | 5.45 | 5.50 | 5.50 | -0.90% | 247,520 |
| Nov 11, 2025 | 5.50 | 5.60 | 5.50 | 5.55 | 5.55 | -0.89% | 281,900 |
| Nov 10, 2025 | 5.55 | 5.60 | 5.50 | 5.60 | 5.60 | 0.90% | 23,403 |
| Nov 7, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | - | 56,003 |
| Nov 6, 2025 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | - | 27,900 |
| Nov 5, 2025 | 5.60 | 5.60 | 5.50 | 5.55 | 5.55 | -1.77% | 42,600 |
| Nov 4, 2025 | 5.60 | 5.65 | 5.55 | 5.65 | 5.65 | 0.89% | 55,500 |
| Nov 3, 2025 | 5.60 | 5.70 | 5.55 | 5.60 | 5.60 | - | 18,507 |
| Oct 31, 2025 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | -0.88% | 46,880 |
| Oct 30, 2025 | 5.70 | 5.75 | 5.65 | 5.65 | 5.65 | 0.89% | 26,448 |
| Oct 29, 2025 | 5.65 | 5.70 | 5.60 | 5.60 | 5.60 | - | 24,418 |
| Oct 28, 2025 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -0.88% | 41,800 |
| Oct 27, 2025 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | -1.74% | 113,256 |
| Oct 24, 2025 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | 0.88% | 37,600 |
| Oct 22, 2025 | 5.80 | 5.80 | 5.65 | 5.70 | 5.70 | -1.72% | 73,200 |
| Oct 21, 2025 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | - | 28,624 |
| Oct 20, 2025 | 5.80 | 5.85 | 5.70 | 5.80 | 5.80 | - | 77,600 |
| Oct 17, 2025 | 5.75 | 5.90 | 5.65 | 5.80 | 5.80 | - | 98,200 |
| Oct 16, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | - | 46,705 |
| Oct 15, 2025 | 5.70 | 5.85 | 5.70 | 5.80 | 5.80 | 0.87% | 127,800 |
| Oct 14, 2025 | 5.90 | 5.90 | 5.75 | 5.75 | 5.75 | -2.54% | 84,635 |
| Oct 10, 2025 | 5.90 | 5.90 | 5.80 | 5.90 | 5.90 | 0.85% | 132,001 |
| Oct 9, 2025 | 5.90 | 5.90 | 5.80 | 5.85 | 5.85 | 0.86% | 48,600 |
| Oct 8, 2025 | 5.90 | 5.95 | 5.80 | 5.80 | 5.80 | -1.69% | 37,705 |
| Oct 7, 2025 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | -0.84% | 78,305 |
| Oct 6, 2025 | 5.80 | 5.95 | 5.80 | 5.95 | 5.95 | 1.71% | 24,612 |
| Oct 3, 2025 | 5.70 | 5.95 | 5.70 | 5.85 | 5.85 | 2.63% | 72,202 |
| Oct 2, 2025 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | -0.87% | 65,105 |
| Oct 1, 2025 | 5.80 | 5.85 | 5.70 | 5.75 | 5.75 | -2.54% | 83,420 |
| Sep 30, 2025 | 5.95 | 6.00 | 5.90 | 5.90 | 5.90 | -0.84% | 34,202 |
| Sep 29, 2025 | 5.95 | 6.00 | 5.85 | 5.95 | 5.95 | - | 52,301 |
| Sep 26, 2025 | 5.95 | 6.00 | 5.90 | 5.95 | 5.95 | -0.83% | 36,001 |
| Sep 25, 2025 | 6.05 | 6.05 | 5.95 | 6.00 | 6.00 | 0.84% | 24,701 |
| Sep 24, 2025 | 6.00 | 6.00 | 5.90 | 5.95 | 5.95 | -2.46% | 111,501 |
| Sep 23, 2025 | 6.05 | 6.10 | 5.95 | 6.10 | 6.10 | 0.83% | 110,882 |
| Sep 22, 2025 | 6.20 | 6.20 | 6.05 | 6.05 | 6.05 | -2.42% | 63,708 |
| Sep 19, 2025 | 6.20 | 6.25 | 6.10 | 6.20 | 6.20 | - | 157,314 |
| Sep 18, 2025 | 6.15 | 6.20 | 6.05 | 6.20 | 6.20 | 0.81% | 127,932 |
| Sep 17, 2025 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | 1.65% | 142,905 |
| Sep 16, 2025 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | -0.82% | 175,205 |
| Sep 15, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 0.83% | 93,511 |
| Sep 12, 2025 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | -0.82% | 195,238 |
| Sep 11, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 0.83% | 65,384 |
| Sep 10, 2025 | 6.05 | 6.10 | 6.05 | 6.05 | 6.05 | 0.83% | 72,500 |
| Sep 9, 2025 | 6.05 | 6.05 | 5.95 | 6.00 | 6.00 | - | 47,313 |