Business Online PCL (BKK:BOL)
Thailand · Delayed Price · Currency is THB 5.15
+0.05 (0.98%)
Jul 20, 2026, 4:37 PM ICT
Business Online PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5.15 | 5.15 | 5.05 | 5.15 | 5.15 | 0.98% | 146,460 |
| Jul 17, 2026 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | - | 89,111 |
| Jul 16, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 340,111 |
| Jul 15, 2026 | 5.15 | 5.15 | 5.00 | 5.00 | 5.00 | -0.99% | 231,803 |
| Jul 14, 2026 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | - | 150,702 |
| Jul 13, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | - | 153,553 |
| Jul 10, 2026 | 4.98 | 5.05 | 4.98 | 5.05 | 5.05 | 1.41% | 151,502 |
| Jul 9, 2026 | 4.96 | 5.00 | 4.96 | 4.98 | 4.98 | 0.40% | 485,350 |
| Jul 8, 2026 | 5.00 | 5.05 | 4.94 | 4.96 | 4.96 | -0.80% | 466,685 |
| Jul 7, 2026 | 5.00 | 5.05 | 4.96 | 5.00 | 5.00 | - | 389,129 |
| Jul 6, 2026 | 4.94 | 5.10 | 4.92 | 5.00 | 5.00 | 1.63% | 679,401 |
| Jul 3, 2026 | 4.96 | 4.98 | 4.92 | 4.92 | 4.92 | -0.40% | 258,112 |
| Jul 2, 2026 | 4.92 | 4.94 | 4.90 | 4.94 | 4.94 | - | 247,426 |
| Jul 1, 2026 | 4.90 | 4.94 | 4.90 | 4.94 | 4.94 | 0.82% | 330,400 |
| Jun 30, 2026 | 4.90 | 4.92 | 4.90 | 4.90 | 4.90 | -0.41% | 350,115 |
| Jun 29, 2026 | 4.92 | 4.92 | 4.88 | 4.92 | 4.92 | - | 250,242 |
| Jun 26, 2026 | 4.88 | 4.92 | 4.88 | 4.92 | 4.92 | 0.41% | 429,800 |
| Jun 25, 2026 | 4.90 | 4.92 | 4.90 | 4.90 | 4.90 | -0.41% | 207,428 |
| Jun 24, 2026 | 4.92 | 4.92 | 4.88 | 4.92 | 4.92 | 0.41% | 118,400 |
| Jun 23, 2026 | 4.92 | 4.94 | 4.90 | 4.90 | 4.90 | -0.41% | 117,100 |
| Jun 22, 2026 | 4.90 | 4.94 | 4.88 | 4.92 | 4.92 | 0.82% | 195,906 |
| Jun 19, 2026 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | -0.41% | 133,120 |
| Jun 18, 2026 | 4.90 | 4.90 | 4.88 | 4.90 | 4.90 | 0.41% | 128,621 |
| Jun 17, 2026 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | - | 100,533 |
| Jun 16, 2026 | 4.88 | 4.90 | 4.86 | 4.88 | 4.88 | - | 169,855 |
| Jun 15, 2026 | 4.86 | 4.88 | 4.84 | 4.88 | 4.88 | -0.41% | 222,400 |
| Jun 12, 2026 | 4.88 | 4.90 | 4.88 | 4.90 | 4.90 | 0.41% | 119,200 |
| Jun 11, 2026 | 4.88 | 4.90 | 4.84 | 4.88 | 4.88 | - | 299,901 |
| Jun 10, 2026 | 4.90 | 4.90 | 4.86 | 4.88 | 4.88 | - | 149,501 |
| Jun 9, 2026 | 4.88 | 4.96 | 4.88 | 4.88 | 4.88 | - | 107,001 |
| Jun 8, 2026 | 4.88 | 4.90 | 4.88 | 4.88 | 4.88 | -0.41% | 139,925 |
| Jun 5, 2026 | 4.90 | 4.92 | 4.86 | 4.90 | 4.90 | 0.41% | 529,328 |
| Jun 4, 2026 | 4.90 | 4.92 | 4.88 | 4.88 | 4.88 | -0.41% | 140,899 |
| Jun 2, 2026 | 4.92 | 4.92 | 4.88 | 4.90 | 4.90 | - | 274,916 |
| May 29, 2026 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | -0.41% | 213,303 |
| May 28, 2026 | 4.92 | 4.92 | 4.90 | 4.92 | 4.92 | - | 306,700 |
| May 27, 2026 | 4.92 | 4.92 | 4.90 | 4.92 | 4.92 | - | 175,501 |
| May 26, 2026 | 4.92 | 4.94 | 4.90 | 4.92 | 4.92 | - | 241,115 |
| May 25, 2026 | 4.90 | 4.94 | 4.90 | 4.92 | 4.92 | 0.41% | 396,100 |
| May 22, 2026 | 4.92 | 4.94 | 4.88 | 4.90 | 4.90 | - | 280,301 |
| May 21, 2026 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | -0.81% | 732,860 |
| May 20, 2026 | 4.90 | 4.96 | 4.90 | 4.94 | 4.94 | 0.82% | 1,026,000 |
| May 19, 2026 | 4.90 | 4.94 | 4.90 | 4.90 | 4.90 | -0.41% | 218,217 |
| May 18, 2026 | 4.96 | 4.98 | 4.90 | 4.92 | 4.92 | -1.20% | 175,200 |
| May 15, 2026 | 4.98 | 4.98 | 4.96 | 4.98 | 4.98 | 0.81% | 22,400 |
| May 14, 2026 | 4.98 | 4.98 | 4.94 | 4.94 | 4.94 | -0.80% | 76,110 |
| May 13, 2026 | 4.98 | 5.00 | 4.88 | 4.98 | 4.98 | - | 98,780 |
| May 12, 2026 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | - | 62,320 |
| May 11, 2026 | 4.96 | 4.98 | 4.94 | 4.98 | 4.98 | 0.40% | 32,302 |
| May 8, 2026 | 4.96 | 4.98 | 4.94 | 4.96 | 4.96 | 0.40% | 106,400 |