The Stock Exchange of Thailand : ตลาดหลักทรัพย์แห่งประเทศไทย

BOL : BUSINESS ONLINE PUBLIC COMPANY LIMITED

Historical Trading

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)
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
31/01/2023	11.50	11.50	11.20	11.50	0.00	0.00	419,392	4,746.35
30/01/2023	11.50	11.60	11.30	11.50	+0.10	+0.88	492,130	5,627.77
27/01/2023	11.10	11.50	11.10	11.40	+0.10	+0.88	734,113	8,330.76
26/01/2023	11.50	11.60	11.10	11.30	-0.20	-1.74	829,808	9,378.37
25/01/2023	11.60	11.80	11.40	11.50	-0.10	-0.86	870,821	10,061.21
24/01/2023	11.90	11.90	11.50	11.60	-0.20	-1.69	918,329	10,634.55
23/01/2023	11.50	11.80	11.50	11.80	+0.20	+1.72	386,005	4,525.45
20/01/2023	11.90	11.90	11.40	11.60	-0.20	-1.69	861,476	9,988.62
19/01/2023	12.30	12.30	11.80	11.80	-0.40	-3.28	922,201	11,068.84
18/01/2023	12.20	12.40	12.10	12.20	-0.10	-0.81	208,704	2,545.19
17/01/2023	12.30	12.30	12.00	12.30	0.00	0.00	605,820	7,356.20
16/01/2023	12.30	12.40	12.20	12.30	0.00	0.00	397,068	4,868.69
13/01/2023	12.20	12.30	11.80	12.30	+0.10	+0.82	1,324,475	16,045.32
12/01/2023	11.60	12.30	11.60	12.20	+0.60	+5.17	2,616,482	31,279.71
11/01/2023	11.20	11.60	11.00	11.60	+0.60	+5.45	1,680,951	19,124.88
10/01/2023	11.10	11.10	10.80	11.00	0.00	0.00	366,439	4,016.84
09/01/2023	11.20	11.30	10.70	11.00	-0.10	-0.90	638,601	6,995.87
06/01/2023	10.70	11.20	10.60	11.10	+0.40	+3.74	1,095,939	11,927.31
05/01/2023	10.90	10.90	10.60	10.70	-0.20	-1.83	638,280	6,882.74
04/01/2023	11.10	11.10	10.90	10.90	-0.20	-1.80	457,486	5,020.29
03/01/2023	11.20	11.30	10.90	11.10	0.00	0.00	1,023,394	11,380.97

Companies/Securities in Focus