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)
05/08/2022	10.40	13.30	10.30	11.50	+1.20	+11.65	7,796,734	94,137.30
04/08/2022	10.40	10.40	10.10	10.30	0.00	0.00	485,869	4,968.40
03/08/2022	10.40	10.40	10.00	10.30	+0.10	+0.98	348,848	3,540.44
02/08/2022	10.40	10.40	10.20	10.20	-0.30	-2.86	496,244	5,126.10
01/08/2022	10.50	10.70	10.40	10.50	0.00	0.00	455,769	4,780.28
27/07/2022	10.30	10.50	10.20	10.50	+0.30	+2.94	251,102	2,600.39
26/07/2022	10.50	10.50	10.10	10.20	-0.30	-2.86	482,821	4,948.70
25/07/2022	10.40	10.50	10.30	10.50	+0.10	+0.96	284,313	2,956.06
22/07/2022	10.60	10.60	10.40	10.40	-0.10	-0.95	543,862	5,713.33
21/07/2022	10.50	10.70	10.40	10.50	0.00	0.00	443,307	4,671.16
20/07/2022	10.60	10.60	10.40	10.50	-0.10	-0.94	119,350	1,255.31
19/07/2022	10.40	10.60	10.30	10.60	+0.10	+0.95	429,407	4,506.13
18/07/2022	10.50	10.50	10.20	10.50	0.00	0.00	325,406	3,380.82
15/07/2022	10.70	10.70	10.20	10.50	-0.20	-1.87	441,364	4,619.62
14/07/2022	10.60	10.80	10.50	10.70	0.00	0.00	281,313	2,998.28
12/07/2022	10.90	10.90	10.60	10.70	-0.20	-1.83	116,710	1,252.79
11/07/2022	10.90	10.90	10.50	10.90	+0.10	+0.93	423,355	4,539.70
08/07/2022	10.80	10.80	10.50	10.80	+0.10	+0.93	221,765	2,371.72
07/07/2022	10.60	10.70	10.50	10.70	+0.10	+0.94	127,700	1,353.14
06/07/2022	10.50	10.70	10.40	10.60	+0.20	+1.92	430,300	4,547.59
05/07/2022	11.80	11.80	10.20	10.40	-0.20	-1.89	754,819	8,280.41
04/07/2022	10.90	10.90	10.60	10.60	-0.30	-2.75	165,375	1,764.82
01/07/2022	10.70	10.90	10.60	10.90	+0.20	+1.87	197,724	2,120.28

Companies/Securities in Focus