| BOL : บริษัท บิซิเนส ออนไลน์ จำกัด (มหาชน)
|
|
| |
|
|
|
|
|
ข้อมูลย้อนหลังไม่เกิน 6 เดือน
| วันที่ |
ราคา
เปิด |
ราคา
สูงสุด |
ราคา
ต่ำสุด |
ราคา
ปิด |
เปลี่ยนแปลง |
%เปลี่ยนแปลง |
ปริมาณรวม
(หุ้น) |
มูลค่ารวม
('000 บาท) |
| 31/01/2566 |
11.50 |
11.50 |
11.20 |
11.50 |
0.00 |
0.00 |
419,392 |
4,746.35 |
| 30/01/2566 |
11.50 |
11.60 |
11.30 |
11.50 |
+0.10 |
+0.88 |
492,130 |
5,627.77 |
| 27/01/2566 |
11.10 |
11.50 |
11.10 |
11.40 |
+0.10 |
+0.88 |
734,113 |
8,330.76 |
| 26/01/2566 |
11.50 |
11.60 |
11.10 |
11.30 |
-0.20 |
-1.74 |
829,808 |
9,378.37 |
| 25/01/2566 |
11.60 |
11.80 |
11.40 |
11.50 |
-0.10 |
-0.86 |
870,821 |
10,061.21 |
| 24/01/2566 |
11.90 |
11.90 |
11.50 |
11.60 |
-0.20 |
-1.69 |
918,329 |
10,634.55 |
| 23/01/2566 |
11.50 |
11.80 |
11.50 |
11.80 |
+0.20 |
+1.72 |
386,005 |
4,525.45 |
| 20/01/2566 |
11.90 |
11.90 |
11.40 |
11.60 |
-0.20 |
-1.69 |
861,476 |
9,988.62 |
| 19/01/2566 |
12.30 |
12.30 |
11.80 |
11.80 |
-0.40 |
-3.28 |
922,201 |
11,068.84 |
| 18/01/2566 |
12.20 |
12.40 |
12.10 |
12.20 |
-0.10 |
-0.81 |
208,704 |
2,545.19 |
| 17/01/2566 |
12.30 |
12.30 |
12.00 |
12.30 |
0.00 |
0.00 |
605,820 |
7,356.20 |
| 16/01/2566 |
12.30 |
12.40 |
12.20 |
12.30 |
0.00 |
0.00 |
397,068 |
4,868.69 |
| 13/01/2566 |
12.20 |
12.30 |
11.80 |
12.30 |
+0.10 |
+0.82 |
1,324,475 |
16,045.32 |
| 12/01/2566 |
11.60 |
12.30 |
11.60 |
12.20 |
+0.60 |
+5.17 |
2,616,482 |
31,279.71 |
| 11/01/2566 |
11.20 |
11.60 |
11.00 |
11.60 |
+0.60 |
+5.45 |
1,680,951 |
19,124.88 |
| 10/01/2566 |
11.10 |
11.10 |
10.80 |
11.00 |
0.00 |
0.00 |
366,439 |
4,016.84 |
| 09/01/2566 |
11.20 |
11.30 |
10.70 |
11.00 |
-0.10 |
-0.90 |
638,601 |
6,995.87 |
| 06/01/2566 |
10.70 |
11.20 |
10.60 |
11.10 |
+0.40 |
+3.74 |
1,095,939 |
11,927.31 |
| 05/01/2566 |
10.90 |
10.90 |
10.60 |
10.70 |
-0.20 |
-1.83 |
638,280 |
6,882.74 |
| 04/01/2566 |
11.10 |
11.10 |
10.90 |
10.90 |
-0.20 |
-1.80 |
457,486 |
5,020.29 |
| 03/01/2566 |
11.20 |
11.30 |
10.90 |
11.10 |
0.00 |
0.00 |
1,023,394 |
11,380.97 |
| 30/12/2565 |
10.50 |
11.10 |
10.50 |
11.10 |
+0.70 |
+6.73 |
2,491,356 |
26,914.15 |
| 29/12/2565 |
10.50 |
10.60 |
10.40 |
10.40 |
-0.10 |
-0.95 |
529,629 |
5,545.16 |
| 28/12/2565 |
10.30 |
10.50 |
10.30 |
10.50 |
+0.20 |
+1.94 |
238,010 |
2,481.64 |
| 27/12/2565 |
10.30 |
10.50 |
10.20 |
10.30 |
+0.10 |
+0.98 |
309,040 |
3,193.52 |
| 26/12/2565 |
10.30 |
10.30 |
10.20 |
10.20 |
-0.10 |
-0.97 |
138,759 |
1,417.71 |
| 23/12/2565 |
10.20 |
10.40 |
10.10 |
10.30 |
+0.10 |
+0.98 |
548,303 |
5,603.91 |
| 22/12/2565 |
10.20 |
10.20 |
10.10 |
10.20 |
0.00 |
0.00 |
289,720 |
2,930.40 |
| 21/12/2565 |
10.50 |
10.50 |
10.10 |
10.20 |
-0.30 |
-2.86 |
979,541 |
10,042.83 |
| 20/12/2565 |
10.50 |
10.50 |
10.30 |
10.50 |
+0.10 |
+0.96 |
539,576 |
5,617.49 |
| 19/12/2565 |
10.40 |
10.60 |
10.40 |
10.40 |
0.00 |
0.00 |
597,307 |
6,273.11 |
| 16/12/2565 |
10.40 |
10.50 |
10.30 |
10.40 |
-0.10 |
-0.95 |
323,326 |
3,361.04 |
| 15/12/2565 |
10.60 |
10.70 |
10.40 |
10.50 |
0.00 |
0.00 |
936,273 |
9,869.76 |
| 14/12/2565 |
10.40 |
10.60 |
10.40 |
10.50 |
+0.20 |
+1.94 |
629,637 |
6,584.27 |
| 13/12/2565 |
10.30 |
10.50 |
10.30 |
10.30 |
-0.10 |
-0.96 |
455,415 |
4,734.37 |
| 09/12/2565 |
10.10 |
10.40 |
10.10 |
10.40 |
+0.30 |
+2.97 |
305,407 |
3,145.00 |
| 08/12/2565 |
10.10 |
10.30 |
10.10 |
10.10 |
-0.10 |
-0.98 |
110,900 |
1,126.72 |
| 07/12/2565 |
10.20 |
10.30 |
10.10 |
10.20 |
0.00 |
0.00 |
313,035 |
3,192.27 |
| 06/12/2565 |
10.30 |
10.40 |
10.20 |
10.20 |
-0.10 |
-0.97 |
318,414 |
3,267.20 |
| 02/12/2565 |
10.20 |
10.40 |
10.20 |
10.30 |
+0.10 |
+0.98 |
412,604 |
4,248.62 |
| 01/12/2565 |
10.40 |
10.50 |
10.20 |
10.20 |
-0.20 |
-1.92 |
433,936 |
4,463.40 |
|
|
|
