| BOL : BUSINESS ONLINE PUBLIC COMPANY LIMITED
|
|
| |
|
|
|
|
|
| Date |
Open |
High |
Low |
Close |
Change |
%Change |
Total Volume
(Shares) |
Total Value
('000 Baht) |
| 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 |
| 30/09/2022 |
10.50 |
10.60 |
10.30 |
10.60 |
0.00 |
0.00 |
102,790 |
1,073.92 |
| 29/09/2022 |
10.90 |
11.00 |
10.40 |
10.60 |
-0.10 |
-0.93 |
505,015 |
5,425.57 |
| 28/09/2022 |
11.10 |
11.10 |
10.60 |
10.70 |
-0.40 |
-3.60 |
671,923 |
7,192.69 |
| 27/09/2022 |
11.10 |
11.10 |
11.00 |
11.10 |
-0.20 |
-1.77 |
301,115 |
3,340.45 |
| 26/09/2022 |
11.40 |
11.40 |
11.00 |
11.30 |
-0.10 |
-0.88 |
338,542 |
3,776.86 |
| 23/09/2022 |
11.20 |
11.40 |
11.20 |
11.40 |
+0.20 |
+1.79 |
695,603 |
7,821.76 |
| 22/09/2022 |
11.20 |
11.30 |
11.00 |
11.20 |
0.00 |
0.00 |
387,570 |
4,333.77 |
| 21/09/2022 |
11.10 |
11.20 |
11.00 |
11.20 |
0.00 |
0.00 |
159,832 |
1,777.42 |
| 20/09/2022 |
11.20 |
11.40 |
11.10 |
11.20 |
0.00 |
0.00 |
173,506 |
1,943.27 |
| 19/09/2022 |
11.40 |
11.40 |
11.20 |
11.20 |
-0.20 |
-1.75 |
336,423 |
3,807.46 |
| 16/09/2022 |
11.40 |
11.50 |
11.30 |
11.40 |
-0.10 |
-0.87 |
240,824 |
2,742.79 |
| 15/09/2022 |
11.80 |
11.80 |
11.50 |
11.50 |
-0.20 |
-1.71 |
389,505 |
4,506.04 |
| 14/09/2022 |
11.60 |
11.80 |
11.50 |
11.70 |
-0.10 |
-0.85 |
445,585 |
5,195.40 |
| 13/09/2022 |
11.80 |
11.80 |
11.50 |
11.80 |
0.00 |
0.00 |
573,419 |
6,688.55 |
| 12/09/2022 |
11.80 |
11.90 |
11.60 |
11.80 |
+0.10 |
+0.85 |
308,002 |
3,614.19 |
| 09/09/2022 |
11.80 |
12.00 |
11.70 |
11.70 |
+0.10 |
+0.86 |
278,703 |
3,294.52 |
| 08/09/2022 |
11.90 |
12.10 |
11.60 |
11.60 |
-0.40 |
-3.33 |
1,142,800 |
13,549.47 |
| 07/09/2022 |
12.10 |
12.10 |
11.90 |
12.00 |
-0.10 |
-0.83 |
1,112,411 |
13,289.68 |
| 06/09/2022 |
11.60 |
12.10 |
11.60 |
12.10 |
+0.50 |
+4.31 |
1,053,828 |
12,573.21 |
| 05/09/2022 |
11.50 |
11.70 |
11.30 |
11.60 |
+0.10 |
+0.87 |
823,034 |
9,451.66 |
| 02/09/2022 |
11.70 |
11.70 |
11.20 |
11.50 |
-0.20 |
-1.71 |
391,923 |
4,478.45 |
| 01/09/2022 |
12.20 |
12.20 |
11.70 |
11.70 |
-0.40 |
-3.31 |
657,409 |
7,847.68 |
|
|
