Business Online PCL (BKK:BOL)
Thailand · Delayed Price · Currency is THB 5.00
+0.02 (0.40%)
Oct 12, 2026, 4:13 PM ICT
Business Online PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 4.98 | 5.00 | 4.96 | 5.00 | 5.00 | 0.40% | 43,600 |
| Oct 9, 2026 | 5.00 | 5.00 | 4.96 | 4.98 | 4.98 | - | 27,600 |
| Oct 8, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 45,604 |
| Oct 7, 2026 | 4.96 | 5.00 | 4.96 | 4.98 | 4.98 | 0.40% | 122,800 |
| Oct 6, 2026 | 5.00 | 5.00 | 4.94 | 4.96 | 4.96 | -0.40% | 179,411 |
| Oct 5, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -0.40% | 144,022 |
| Oct 2, 2026 | 5.00 | 5.00 | 4.98 | 5.00 | 5.00 | 0.40% | 237,900 |
| Oct 1, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | - | 314,311 |
| Sep 30, 2026 | 5.00 | 5.00 | 4.96 | 4.98 | 4.98 | -1.39% | 175,148 |
| Sep 29, 2026 | 4.98 | 5.05 | 4.98 | 5.05 | 5.05 | - | 51,115 |
| Sep 28, 2026 | 4.96 | 5.05 | 4.96 | 5.05 | 5.05 | 1.41% | 187,502 |
| Sep 25, 2026 | 5.00 | 5.05 | 4.98 | 4.98 | 4.98 | -0.40% | 235,319 |
| Sep 24, 2026 | 5.05 | 5.10 | 4.98 | 5.00 | 5.00 | - | 299,437 |
| Sep 23, 2026 | 5.05 | 5.10 | 5.00 | 5.00 | 5.00 | -0.99% | 149,147 |
| Sep 22, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | - | 51,203 |
| Sep 21, 2026 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | - | 74,583 |
| Sep 18, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 70,596 |
| Sep 17, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 57,101 |
| Sep 16, 2026 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | -0.98% | 123,762 |
| Sep 15, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 40,206 |
| Sep 14, 2026 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | - | 103,113 |
| Sep 11, 2026 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | - | 93,249 |
| Sep 10, 2026 | 5.15 | 5.15 | 5.05 | 5.10 | 5.10 | -0.97% | 141,200 |
| Sep 9, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | 47,301 |
| Sep 8, 2026 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | - | 238,200 |
| Sep 7, 2026 | 5.15 | 5.15 | 5.05 | 5.10 | 5.10 | - | 90,903 |
| Sep 4, 2026 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | - | 173,833 |
| Sep 3, 2026 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | 0.99% | 56,500 |
| 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 |