Business Online PCL (BKK:BOL)
Thailand · Delayed Price · Currency is THB 5.00
-0.05 (-0.99%)
Sep 3, 2026, 11:34 AM ICT
Business Online PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | -0.98% | 259,811 |
| Sep 1, 2026 | 5.15 | 5.15 | 5.05 | 5.10 | 5.10 | - | 237,201 |
| Aug 31, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -0.97% | 147,736 |
| Aug 28, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | 203,219 |
| Aug 27, 2026 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | -0.97% | 192,254 |
| Aug 26, 2026 | 5.20 | 5.20 | 5.00 | 5.15 | 5.15 | - | 233,501 |
| Aug 25, 2026 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | 32,264 |
| Aug 24, 2026 | 5.15 | 5.20 | 5.10 | 5.10 | 5.10 | -0.78% | 97,818 |
| Aug 21, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.14 | -0.93% | 208,404 |
| Aug 20, 2026 | 5.40 | 5.40 | 5.30 | 5.35 | 5.19 | -0.93% | 153,518 |
| Aug 19, 2026 | 5.40 | 5.40 | 5.35 | 5.40 | 5.24 | 0.93% | 134,414 |
| Aug 18, 2026 | 5.35 | 5.40 | 5.30 | 5.35 | 5.19 | - | 129,093 |
| Aug 17, 2026 | 5.30 | 5.35 | 5.25 | 5.35 | 5.19 | 1.90% | 241,716 |
| Aug 14, 2026 | 5.20 | 5.30 | 5.20 | 5.25 | 5.09 | 0.96% | 183,255 |
| Aug 13, 2026 | 5.20 | 5.25 | 5.15 | 5.20 | 5.04 | 0.97% | 307,024 |
| Aug 11, 2026 | 5.10 | 5.20 | 5.10 | 5.15 | 4.99 | - | 410,147 |
| Aug 10, 2026 | 5.15 | 5.15 | 5.10 | 5.15 | 4.99 | - | 74,520 |
| Aug 7, 2026 | 5.15 | 5.15 | 5.05 | 5.15 | 4.99 | - | 637,406 |
| Aug 6, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 4.99 | -0.96% | 117,600 |
| Aug 5, 2026 | 5.15 | 5.25 | 5.10 | 5.20 | 5.04 | 1.96% | 418,859 |
| Aug 4, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 4.95 | - | 464,724 |
| Aug 3, 2026 | 5.10 | 5.15 | 5.05 | 5.10 | 4.95 | 0.99% | 706,444 |
| Jul 31, 2026 | 5.00 | 5.10 | 5.00 | 5.05 | 4.90 | 1.00% | 159,100 |
| Jul 30, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 4.85 | -1.96% | 382,519 |
| Jul 27, 2026 | 5.05 | 5.10 | 5.00 | 5.10 | 4.95 | - | 227,500 |
| Jul 24, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 4.95 | 0.99% | 93,912 |
| Jul 23, 2026 | 5.05 | 5.10 | 5.05 | 5.05 | 4.90 | - | 75,603 |
| Jul 22, 2026 | 5.05 | 5.10 | 5.00 | 5.05 | 4.90 | -0.98% | 159,019 |
| Jul 21, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 4.95 | -0.97% | 132,906 |
| Jul 20, 2026 | 5.15 | 5.15 | 5.05 | 5.15 | 4.99 | 0.98% | 146,460 |
| Jul 17, 2026 | 5.10 | 5.10 | 5.05 | 5.10 | 4.95 | - | 89,111 |
| Jul 16, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 4.95 | 2.00% | 340,111 |
| Jul 15, 2026 | 5.15 | 5.15 | 5.00 | 5.00 | 4.85 | -0.99% | 231,803 |
| Jul 14, 2026 | 5.05 | 5.10 | 5.00 | 5.05 | 4.90 | - | 150,702 |
| Jul 13, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 4.90 | - | 153,553 |
| Jul 10, 2026 | 4.98 | 5.05 | 4.98 | 5.05 | 4.90 | 1.41% | 151,502 |
| Jul 9, 2026 | 4.96 | 5.00 | 4.96 | 4.98 | 4.83 | 0.40% | 485,350 |
| Jul 8, 2026 | 5.00 | 5.05 | 4.94 | 4.96 | 4.81 | -0.80% | 466,685 |
| Jul 7, 2026 | 5.00 | 5.05 | 4.96 | 5.00 | 4.85 | - | 389,129 |
| Jul 6, 2026 | 4.94 | 5.10 | 4.92 | 5.00 | 4.85 | 1.63% | 679,401 |
| Jul 3, 2026 | 4.96 | 4.98 | 4.92 | 4.92 | 4.77 | -0.40% | 258,112 |
| Jul 2, 2026 | 4.92 | 4.94 | 4.90 | 4.94 | 4.79 | - | 247,426 |
| Jul 1, 2026 | 4.90 | 4.94 | 4.90 | 4.94 | 4.79 | 0.82% | 330,400 |
| Jun 30, 2026 | 4.90 | 4.92 | 4.90 | 4.90 | 4.75 | -0.41% | 350,115 |
| Jun 29, 2026 | 4.92 | 4.92 | 4.88 | 4.92 | 4.77 | - | 250,242 |
| Jun 26, 2026 | 4.88 | 4.92 | 4.88 | 4.92 | 4.77 | 0.41% | 429,800 |
| Jun 25, 2026 | 4.90 | 4.92 | 4.90 | 4.90 | 4.75 | -0.41% | 207,428 |
| Jun 24, 2026 | 4.92 | 4.92 | 4.88 | 4.92 | 4.77 | 0.41% | 118,400 |
| Jun 23, 2026 | 4.92 | 4.94 | 4.90 | 4.90 | 4.75 | -0.41% | 117,100 |
| Jun 22, 2026 | 4.90 | 4.94 | 4.88 | 4.92 | 4.77 | 0.82% | 195,906 |