Business Online PCL (BKK:BOL)
Thailand
· Delayed Price · Currency is THB 5.05
-0.05 (-0.98%)
At close: Dec 4, 2025
Business Online PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 13,746 |
| Dec 3, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 19,889 |
| Dec 2, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -1.94% | 52,957 |
| Dec 1, 2025 | 5.10 | 5.15 | 4.96 | 5.15 | 5.15 | 0.98% | 63,109 |
| Nov 28, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -0.97% | 11,005 |
| Nov 27, 2025 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | 1.98% | 39,909 |
| Nov 26, 2025 | 5.10 | 5.15 | 5.05 | 5.05 | 5.05 | - | 12,707 |
| Nov 25, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | -0.98% | 86,700 |
| Nov 24, 2025 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | 0.99% | 132,421 |
| Nov 21, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | -0.98% | 151,814 |
| Nov 20, 2025 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 65,901 |
| Nov 19, 2025 | 5.25 | 5.25 | 5.00 | 5.05 | 5.05 | -3.81% | 148,196 |
| 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 |