Language :

Companies/Securities in Focus

BOL : BUSINESS ONLINE PUBLIC COMPANY LIMITED
Company/Securities Search
 
Profile
F/S & Highlights
Major Shareholder
Rights & Benefits
News
Daily Quote
Historical Trading
 
Choose Symbol
Back to 6 months
Remark : Volume and Value from All Trading Method
Price only Auto Matching

Date Open High Low Close Change %Change Total Volume
(Shares)		 Total Value
('000 Baht)
24/03/2023 10.30 10.30 10.00 10.00 -0.30 -2.91 427,881 4,325.23
23/03/2023 10.10 10.30 10.10 10.30 +0.10 +0.98 164,555 1,676.60
22/03/2023 10.30 10.40 10.20 10.20 -0.20 -1.92 166,816 1,716.92
21/03/2023 10.20 10.40 10.10 10.40 +0.40 +4.00 518,605 5,311.60
20/03/2023 9.95 10.20 9.95 10.00 +0.05 +0.50 513,825 5,158.03
17/03/2023 10.10 10.20 9.95 9.95 -0.05 -0.50 780,619 7,806.26
16/03/2023 10.00 10.00 9.80 10.00 -0.10 -0.99 1,048,360 10,415.32
15/03/2023 10.00 10.20 10.00 10.10 +0.15 +1.51 489,155 4,932.78
14/03/2023 10.10 10.20 9.90 9.95 -0.15 -1.49 935,115 9,374.54
13/03/2023 10.20 10.20 9.95 10.10 -0.20 -1.94 794,711 7,988.99
10/03/2023 10.30 10.40 10.20 10.30 -0.10 -0.96 405,720 4,167.84
09/03/2023 10.30 10.40 10.30 10.40 +0.20 +1.96 174,141 1,800.98
08/03/2023 10.20 10.40 10.20 10.20 -0.10 -0.97 135,715 1,392.11
07/03/2023 10.20 10.40 10.20 10.30 +0.10 +0.98 229,741 2,369.77
03/03/2023 10.20 10.40 10.10 10.20 0.00 0.00 444,756 4,555.94
02/03/2023 10.50 10.50 10.20 10.20 -0.30 -2.86 507,567 5,233.55
01/03/2023 10.30 10.50 10.20 10.50 +0.20 +1.94 430,922 4,469.57
28/02/2023 10.40 10.50 10.10 10.30 -0.10 -0.96 462,397 4,760.56
27/02/2023 10.30 10.60 10.20 10.40 -0.10 -0.95 890,933 9,321.42
24/02/2023 10.40 10.60 10.30 10.50 +0.10 +0.96 1,246,613 13,050.19
23/02/2023 10.40 10.60 10.30 10.40 0.00 0.00 1,387,999 14,457.25
22/02/2023 10.50 10.50 10.30 10.40 -0.20 -1.89 960,715 10,003.99
21/02/2023 10.80 10.80 10.20 10.60 0.00 0.00 2,133,238 22,172.01
20/02/2023 10.40 10.90 10.40 10.60 +0.30 +2.91 1,240,929 13,171.96
17/02/2023 10.90 10.90 10.20 10.30 -0.50 -4.63 2,321,632 24,234.28
16/02/2023 11.00 11.10 10.50 10.80 -0.10 -0.92 902,861 9,685.54
15/02/2023 11.70 11.90 10.80 10.90 -0.80 -6.84 3,104,676 35,033.40
14/02/2023 11.40 12.30 11.40 11.70 +0.40 +3.54 2,494,708 29,471.47
13/02/2023 11.40 11.60 11.30 11.30 -0.10 -0.88 460,711 5,266.58
10/02/2023 11.60 11.70 11.30 11.40 -0.20 -1.72 1,131,550 12,898.39
09/02/2023 11.70 11.90 11.50 11.60 -0.10 -0.85 930,433 10,838.98
08/02/2023 11.90 11.90 11.50 11.70 -0.10 -0.85 1,006,132 11,795.90
07/02/2023 12.50 12.50 11.80 11.80 -0.60 -4.84 1,734,986 20,976.10
06/02/2023 12.40 12.50 12.20 12.40 +0.10 +0.81 1,072,173 13,290.97
03/02/2023 11.40 12.40 11.20 12.30 +0.90 +7.89 3,951,948 46,746.80
02/02/2023 11.60 11.60 11.30 11.40 -0.10 -0.87 817,609 9,328.04
01/02/2023 11.50 11.70 11.40 11.50 0.00 0.00 550,173 6,342.50

 

SET Group Websites
   SET Contact Center

www.set.or.th/contactcenter
+662 009 9999

var menu_id= '501000'; var orderMenu = 'company';