| BOL : BUSINESS ONLINE PUBLIC COMPANY LIMITED
|
|
| |
|
|
|
|
|
| Date |
Open |
High |
Low |
Close |
Change |
%Change |
Total Volume
(Shares) |
Total Value
('000 Baht) |
| 30/11/2022 |
10.30 |
10.40 |
10.20 |
10.40 |
+0.20 |
+1.96 |
281,458 |
2,905.20 |
| 29/11/2022 |
10.20 |
10.30 |
10.10 |
10.20 |
-0.10 |
-0.97 |
401,201 |
4,060.60 |
| 28/11/2022 |
10.40 |
10.40 |
10.20 |
10.30 |
-0.10 |
-0.96 |
224,073 |
2,308.44 |
| 25/11/2022 |
10.40 |
10.40 |
10.10 |
10.40 |
+0.10 |
+0.97 |
539,714 |
5,515.14 |
| 24/11/2022 |
10.30 |
10.40 |
10.20 |
10.30 |
0.00 |
0.00 |
190,632 |
1,958.68 |
| 23/11/2022 |
10.40 |
10.40 |
10.20 |
10.30 |
0.00 |
0.00 |
205,261 |
2,115.65 |
| 22/11/2022 |
9.95 |
10.40 |
9.90 |
10.30 |
+0.40 |
+4.04 |
1,042,304 |
10,596.76 |
| 21/11/2022 |
10.00 |
10.00 |
9.90 |
9.90 |
-0.10 |
-1.00 |
732,507 |
7,289.82 |
| 18/11/2022 |
9.90 |
10.00 |
9.85 |
10.00 |
+0.10 |
+1.01 |
456,918 |
4,521.49 |
| 17/11/2022 |
10.00 |
10.00 |
9.80 |
9.90 |
-0.10 |
-1.00 |
2,410,685 |
23,884.85 |
| 16/11/2022 |
10.10 |
10.20 |
9.95 |
10.00 |
-0.10 |
-0.99 |
935,639 |
9,385.24 |
| 15/11/2022 |
10.30 |
10.40 |
10.10 |
10.10 |
-0.30 |
-2.88 |
339,160 |
3,458.12 |
| 14/11/2022 |
10.40 |
10.50 |
10.20 |
10.40 |
-0.10 |
-0.95 |
753,001 |
7,783.55 |
| 11/11/2022 |
10.00 |
11.10 |
9.85 |
10.50 |
+0.55 |
+5.53 |
5,104,881 |
53,870.67 |
| 10/11/2022 |
10.00 |
10.10 |
9.95 |
9.95 |
-0.15 |
-1.49 |
578,367 |
5,784.45 |
| 09/11/2022 |
10.20 |
10.20 |
10.00 |
10.10 |
+0.10 |
+1.00 |
408,023 |
4,130.77 |
| 08/11/2022 |
10.20 |
10.20 |
9.90 |
10.00 |
-0.20 |
-1.96 |
1,637,587 |
16,447.43 |
| 07/11/2022 |
10.20 |
10.20 |
10.00 |
10.20 |
0.00 |
0.00 |
810,948 |
8,204.09 |
| 04/11/2022 |
10.20 |
10.30 |
10.10 |
10.20 |
0.00 |
0.00 |
993,375 |
10,167.91 |
| 03/11/2022 |
10.40 |
10.40 |
10.20 |
10.20 |
-0.20 |
-1.92 |
1,170,432 |
12,011.59 |
| 02/11/2022 |
10.50 |
10.60 |
10.30 |
10.40 |
0.00 |
0.00 |
964,608 |
10,081.40 |
| 01/11/2022 |
10.40 |
10.50 |
10.30 |
10.40 |
0.00 |
0.00 |
756,808 |
7,856.80 |
| 31/10/2022 |
10.40 |
10.60 |
10.20 |
10.40 |
0.00 |
0.00 |
1,350,816 |
13,941.96 |
| 28/10/2022 |
10.40 |
10.50 |
10.30 |
10.40 |
-0.10 |
-0.95 |
832,715 |
8,678.94 |
| 27/10/2022 |
10.60 |
10.60 |
10.40 |
10.50 |
-0.10 |
-0.94 |
967,039 |
10,177.13 |
| 26/10/2022 |
11.00 |
11.00 |
10.30 |
10.60 |
-0.40 |
-3.64 |
2,054,276 |
21,484.04 |
| 25/10/2022 |
11.60 |
11.60 |
10.80 |
11.00 |
-0.50 |
-4.35 |
801,571 |
8,808.91 |
| 21/10/2022 |
11.30 |
11.50 |
11.20 |
11.50 |
+0.20 |
+1.77 |
450,725 |
5,157.96 |
| 20/10/2022 |
11.60 |
11.70 |
11.00 |
11.30 |
-0.30 |
-2.59 |
658,736 |
7,442.58 |
| 19/10/2022 |
11.70 |
11.90 |
11.50 |
11.60 |
+0.10 |
+0.87 |
5,010,323 |
58,905.48 |
| 18/10/2022 |
11.10 |
11.60 |
10.80 |
11.50 |
+0.50 |
+4.55 |
3,794,010 |
42,897.64 |
| 17/10/2022 |
11.00 |
11.30 |
10.80 |
11.00 |
+0.30 |
+2.80 |
2,762,862 |
30,438.03 |
| 12/10/2022 |
10.30 |
10.80 |
10.30 |
10.70 |
+0.40 |
+3.88 |
1,050,132 |
11,127.71 |
| 11/10/2022 |
10.40 |
10.50 |
10.20 |
10.30 |
-0.10 |
-0.96 |
676,060 |
6,972.14 |
| 10/10/2022 |
10.50 |
10.50 |
10.20 |
10.40 |
-0.10 |
-0.95 |
197,008 |
2,032.77 |
| 07/10/2022 |
10.50 |
10.50 |
10.40 |
10.50 |
0.00 |
0.00 |
76,721 |
803.95 |
| 06/10/2022 |
11.00 |
11.00 |
10.50 |
10.50 |
0.00 |
0.00 |
240,922 |
2,580.76 |
| 05/10/2022 |
10.40 |
10.60 |
10.40 |
10.50 |
+0.20 |
+1.94 |
163,032 |
1,708.87 |
| 04/10/2022 |
10.50 |
10.50 |
10.30 |
10.30 |
-0.10 |
-0.96 |
517,400 |
5,370.71 |
| 03/10/2022 |
10.60 |
10.80 |
10.30 |
10.40 |
-0.20 |
-1.89 |
322,437 |
3,369.42 |
|
|
