Business Online PCL (BKK:BOL)
Thailand
· Delayed Price · Currency is THB 5.00
+0.02 (0.40%)
At close: Mar 6, 2026
Business Online PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | 0.40% | 209,407 |
| Mar 5, 2026 | 4.98 | 5.10 | 4.94 | 4.98 | 4.98 | 0.40% | 268,871 |
| Mar 4, 2026 | 5.00 | 5.00 | 4.90 | 4.96 | 4.96 | -1.78% | 654,997 |
| Mar 2, 2026 | 5.05 | 5.15 | 5.00 | 5.05 | 5.05 | -0.98% | 463,585 |
| Feb 27, 2026 | 5.05 | 5.15 | 5.05 | 5.10 | 5.10 | - | 82,510 |
| Feb 26, 2026 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | -3.77% | 130,376 |
| Feb 25, 2026 | 5.15 | 5.30 | 5.10 | 5.30 | 5.30 | 3.92% | 279,527 |
| Feb 24, 2026 | 5.20 | 5.25 | 5.05 | 5.10 | 5.10 | -2.86% | 179,025 |
| Feb 23, 2026 | 5.25 | 5.30 | 5.20 | 5.25 | 5.25 | -4.55% | 275,528 |
| Feb 20, 2026 | 5.50 | 5.55 | 5.45 | 5.50 | 5.33 | - | 447,721 |
| Feb 19, 2026 | 5.45 | 5.55 | 5.40 | 5.50 | 5.33 | 1.85% | 543,985 |
| Feb 18, 2026 | 5.45 | 5.50 | 5.35 | 5.40 | 5.23 | -0.92% | 565,451 |
| Feb 17, 2026 | 5.60 | 5.60 | 5.35 | 5.45 | 5.28 | -0.91% | 394,944 |
| Feb 16, 2026 | 5.65 | 5.65 | 5.25 | 5.50 | 5.33 | -2.65% | 146,553 |
| Feb 13, 2026 | 5.55 | 5.70 | 5.55 | 5.65 | 5.47 | 2.73% | 228,324 |
| Feb 12, 2026 | 5.30 | 5.50 | 5.30 | 5.50 | 5.33 | 4.76% | 237,324 |
| Feb 11, 2026 | 5.25 | 5.35 | 5.25 | 5.25 | 5.08 | - | 117,089 |
| Feb 10, 2026 | 5.20 | 5.25 | 5.15 | 5.25 | 5.08 | 1.94% | 156,022 |
| Feb 9, 2026 | 5.05 | 5.25 | 5.05 | 5.15 | 4.99 | 1.98% | 166,813 |
| Feb 6, 2026 | 5.10 | 5.10 | 5.00 | 5.05 | 4.89 | - | 83,102 |
| Feb 5, 2026 | 5.10 | 5.10 | 5.00 | 5.05 | 4.89 | -0.98% | 203,511 |
| Feb 4, 2026 | 5.15 | 5.15 | 5.05 | 5.10 | 4.94 | - | 26,770 |
| Feb 3, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 4.94 | - | 28,212 |
| Feb 2, 2026 | 5.05 | 5.10 | 5.00 | 5.10 | 4.94 | - | 51,666 |
| Jan 30, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 4.94 | 2.00% | 116,400 |
| Jan 29, 2026 | 5.05 | 5.10 | 4.98 | 5.00 | 4.84 | - | 190,800 |
| Jan 28, 2026 | 5.15 | 5.15 | 5.00 | 5.00 | 4.84 | -2.91% | 310,600 |
| Jan 27, 2026 | 5.30 | 5.30 | 5.10 | 5.15 | 4.99 | -2.83% | 237,709 |
| Jan 26, 2026 | 5.30 | 5.30 | 5.25 | 5.30 | 5.13 | - | 15,165 |
| Jan 23, 2026 | 5.35 | 5.35 | 5.25 | 5.30 | 5.13 | - | 16,400 |
| Jan 22, 2026 | 5.30 | 5.45 | 5.30 | 5.30 | 5.13 | - | 179,304 |
| Jan 21, 2026 | 5.30 | 5.30 | 5.25 | 5.30 | 5.13 | - | 33,210 |
| Jan 20, 2026 | 5.35 | 5.40 | 5.30 | 5.30 | 5.13 | - | 59,612 |
| Jan 19, 2026 | 5.35 | 5.35 | 5.25 | 5.30 | 5.13 | -0.93% | 31,300 |
| Jan 16, 2026 | 5.35 | 5.35 | 5.25 | 5.35 | 5.18 | 0.94% | 39,925 |
| Jan 15, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.13 | -1.85% | 28,001 |
| Jan 14, 2026 | 5.35 | 5.45 | 5.25 | 5.40 | 5.23 | 1.89% | 13,902 |
| Jan 13, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.13 | -0.93% | 34,511 |
| Jan 12, 2026 | 5.35 | 5.50 | 5.30 | 5.35 | 5.18 | - | 44,203 |
| Jan 9, 2026 | 5.40 | 5.55 | 5.35 | 5.35 | 5.18 | -0.93% | 51,422 |
| Jan 8, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.23 | 1.89% | 85,001 |
| Jan 7, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.13 | 0.95% | 54,057 |
| Jan 6, 2026 | 5.25 | 5.30 | 5.25 | 5.25 | 5.08 | 0.96% | 31,769 |
| Jan 5, 2026 | 5.15 | 5.25 | 5.15 | 5.20 | 5.03 | 0.97% | 34,708 |
| Dec 30, 2025 | 5.15 | 5.20 | 5.10 | 5.15 | 4.99 | 0.98% | 29,000 |
| Dec 29, 2025 | 5.10 | 5.15 | 5.10 | 5.10 | 4.94 | - | 27,603 |
| Dec 26, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 4.94 | -0.97% | 8,700 |
| Dec 25, 2025 | 5.20 | 5.20 | 5.10 | 5.15 | 4.99 | - | 15,400 |
| Dec 24, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 4.99 | -0.96% | 17,500 |
| Dec 23, 2025 | 5.25 | 5.25 | 5.10 | 5.20 | 5.03 | -1.89% | 143,401 |
| Dec 22, 2025 | 5.05 | 5.70 | 5.05 | 5.30 | 5.13 | 3.92% | 359,200 |
| Dec 19, 2025 | 5.05 | 5.10 | 5.00 | 5.10 | 4.94 | 0.99% | 20,821 |
| Dec 18, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 4.89 | 1.00% | 34,000 |
| Dec 17, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 4.84 | -0.99% | 25,800 |
| Dec 16, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | 4.89 | 1.00% | 56,203 |
| Dec 15, 2025 | 5.00 | 5.05 | 4.98 | 5.00 | 4.84 | - | 16,601 |
| Dec 12, 2025 | 5.05 | 5.10 | 4.98 | 5.00 | 4.84 | - | 63,000 |
| Dec 11, 2025 | 5.05 | 5.10 | 5.00 | 5.00 | 4.84 | - | 66,700 |
| Dec 9, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 4.84 | -0.99% | 60,507 |
| Dec 8, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | 4.89 | - | 27,542 |
| Dec 4, 2025 | 5.05 | 5.10 | 5.05 | 5.05 | 4.89 | -0.98% | 13,746 |
| Dec 3, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 4.94 | 0.99% | 19,889 |
| Dec 2, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 4.89 | -1.94% | 52,957 |
| Dec 1, 2025 | 5.10 | 5.15 | 4.96 | 5.15 | 4.99 | 0.98% | 63,109 |
| Nov 28, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 4.94 | -0.97% | 11,005 |
| Nov 27, 2025 | 5.05 | 5.15 | 5.05 | 5.15 | 4.99 | 1.98% | 39,909 |
| Nov 26, 2025 | 5.10 | 5.15 | 5.05 | 5.05 | 4.89 | - | 12,707 |
| Nov 25, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 4.89 | -0.98% | 86,700 |
| Nov 24, 2025 | 5.05 | 5.10 | 5.00 | 5.10 | 4.94 | 0.99% | 132,421 |
| Nov 21, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | 4.89 | -0.98% | 151,814 |
| Nov 20, 2025 | 5.10 | 5.10 | 5.05 | 5.10 | 4.94 | 0.99% | 65,901 |
| Nov 19, 2025 | 5.25 | 5.25 | 5.00 | 5.05 | 4.89 | -3.81% | 148,196 |
| Nov 18, 2025 | 5.25 | 5.30 | 5.10 | 5.25 | 5.08 | -0.94% | 127,315 |
| Nov 17, 2025 | 5.40 | 5.40 | 5.30 | 5.30 | 5.13 | -1.85% | 45,012 |
| Nov 14, 2025 | 5.40 | 5.40 | 5.35 | 5.40 | 5.23 | - | 40,299 |
| Nov 13, 2025 | 5.50 | 5.50 | 5.35 | 5.40 | 5.23 | -1.82% | 162,453 |
| Nov 12, 2025 | 5.55 | 5.60 | 5.45 | 5.50 | 5.33 | -0.90% | 247,520 |
| Nov 11, 2025 | 5.50 | 5.60 | 5.50 | 5.55 | 5.37 | -0.89% | 281,900 |
| Nov 10, 2025 | 5.55 | 5.60 | 5.50 | 5.60 | 5.42 | 0.90% | 23,403 |
| Nov 7, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.37 | - | 56,003 |
| Nov 6, 2025 | 5.55 | 5.60 | 5.50 | 5.55 | 5.37 | - | 27,900 |
| Nov 5, 2025 | 5.60 | 5.60 | 5.50 | 5.55 | 5.37 | -1.77% | 42,600 |
| Nov 4, 2025 | 5.60 | 5.65 | 5.55 | 5.65 | 5.47 | 0.89% | 55,500 |
| Nov 3, 2025 | 5.60 | 5.70 | 5.55 | 5.60 | 5.42 | - | 18,507 |
| Oct 31, 2025 | 5.60 | 5.70 | 5.50 | 5.60 | 5.42 | -0.88% | 46,880 |
| Oct 30, 2025 | 5.70 | 5.75 | 5.65 | 5.65 | 5.47 | 0.89% | 26,448 |
| Oct 29, 2025 | 5.65 | 5.70 | 5.60 | 5.60 | 5.42 | - | 24,418 |
| Oct 28, 2025 | 5.65 | 5.65 | 5.60 | 5.60 | 5.42 | -0.88% | 41,800 |
| Oct 27, 2025 | 5.70 | 5.70 | 5.60 | 5.65 | 5.47 | -1.74% | 113,256 |
| Oct 24, 2025 | 5.80 | 5.80 | 5.70 | 5.75 | 5.57 | 0.88% | 37,600 |
| Oct 22, 2025 | 5.80 | 5.80 | 5.65 | 5.70 | 5.52 | -1.72% | 73,200 |
| Oct 21, 2025 | 5.80 | 5.80 | 5.75 | 5.80 | 5.62 | - | 28,624 |
| Oct 20, 2025 | 5.80 | 5.85 | 5.70 | 5.80 | 5.62 | - | 77,600 |
| Oct 17, 2025 | 5.75 | 5.90 | 5.65 | 5.80 | 5.62 | - | 98,200 |
| Oct 16, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.62 | - | 46,705 |
| Oct 15, 2025 | 5.70 | 5.85 | 5.70 | 5.80 | 5.62 | 0.87% | 127,800 |
| Oct 14, 2025 | 5.90 | 5.90 | 5.75 | 5.75 | 5.57 | -2.54% | 84,635 |
| Oct 10, 2025 | 5.90 | 5.90 | 5.80 | 5.90 | 5.71 | 0.85% | 132,001 |
| Oct 9, 2025 | 5.90 | 5.90 | 5.80 | 5.85 | 5.66 | 0.86% | 48,600 |
| Oct 8, 2025 | 5.90 | 5.95 | 5.80 | 5.80 | 5.62 | -1.69% | 37,705 |