| 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) |
| 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 |
| 30/11/2565 |
10.30 |
10.40 |
10.20 |
10.40 |
+0.20 |
+1.96 |
281,458 |
2,905.20 |
| 29/11/2565 |
10.20 |
10.30 |
10.10 |
10.20 |
-0.10 |
-0.97 |
401,201 |
4,060.60 |
| 28/11/2565 |
10.40 |
10.40 |
10.20 |
10.30 |
-0.10 |
-0.96 |
224,073 |
2,308.44 |
| 25/11/2565 |
10.40 |
10.40 |
10.10 |
10.40 |
+0.10 |
+0.97 |
539,714 |
5,515.14 |
| 24/11/2565 |
10.30 |
10.40 |
10.20 |
10.30 |
0.00 |
0.00 |
190,632 |
1,958.68 |
| 23/11/2565 |
10.40 |
10.40 |
10.20 |
10.30 |
0.00 |
0.00 |
205,261 |
2,115.65 |
| 22/11/2565 |
9.95 |
10.40 |
9.90 |
10.30 |
+0.40 |
+4.04 |
1,042,304 |
10,596.76 |
| 21/11/2565 |
10.00 |
10.00 |
9.90 |
9.90 |
-0.10 |
-1.00 |
732,507 |
7,289.82 |
| 18/11/2565 |
9.90 |
10.00 |
9.85 |
10.00 |
+0.10 |
+1.01 |
456,918 |
4,521.49 |
| 17/11/2565 |
10.00 |
10.00 |
9.80 |
9.90 |
-0.10 |
-1.00 |
2,410,685 |
23,884.85 |
| 16/11/2565 |
10.10 |
10.20 |
9.95 |
10.00 |
-0.10 |
-0.99 |
935,639 |
9,385.24 |
| 15/11/2565 |
10.30 |
10.40 |
10.10 |
10.10 |
-0.30 |
-2.88 |
339,160 |
3,458.12 |
| 14/11/2565 |
10.40 |
10.50 |
10.20 |
10.40 |
-0.10 |
-0.95 |
753,001 |
7,783.55 |
| 11/11/2565 |
10.00 |
11.10 |
9.85 |
10.50 |
+0.55 |
+5.53 |
5,104,881 |
53,870.67 |
| 10/11/2565 |
10.00 |
10.10 |
9.95 |
9.95 |
-0.15 |
-1.49 |
578,367 |
5,784.45 |
| 09/11/2565 |
10.20 |
10.20 |
10.00 |
10.10 |
+0.10 |
+1.00 |
408,023 |
4,130.77 |
| 08/11/2565 |
10.20 |
10.20 |
9.90 |
10.00 |
-0.20 |
-1.96 |
1,637,587 |
16,447.43 |
| 07/11/2565 |
10.20 |
10.20 |
10.00 |
10.20 |
0.00 |
0.00 |
810,948 |
8,204.09 |
| 04/11/2565 |
10.20 |
10.30 |
10.10 |
10.20 |
0.00 |
0.00 |
993,375 |
10,167.91 |
| 03/11/2565 |
10.40 |
10.40 |
10.20 |
10.20 |
-0.20 |
-1.92 |
1,170,432 |
12,011.59 |
| 02/11/2565 |
10.50 |
10.60 |
10.30 |
10.40 |
0.00 |
0.00 |
964,608 |
10,081.40 |
| 01/11/2565 |
10.40 |
10.50 |
10.30 |
10.40 |
0.00 |
0.00 |
756,808 |
7,856.80 |
|
|
|
