Companies/Securities in Focus
BOL : BUSINESS ONLINE PUBLIC COMPANY LIMITED
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) |
|---|---|---|---|---|---|---|---|---|
| 17/08/2022 | 11.50 | 11.70 | 11.40 | 11.50 | 0.00 | 0.00 | 649,173 | 7,512.54 |
| 16/08/2022 | 11.60 | 11.70 | 11.10 | 11.50 | 0.00 | 0.00 | 1,175,923 | 13,386.52 |
| 15/08/2022 | 10.90 | 11.70 | 10.80 | 11.50 | +0.50 | +4.55 | 2,357,371 | 26,811.74 |
| 11/08/2022 | 10.80 | 11.00 | 10.50 | 11.00 | +0.20 | +1.85 | 676,280 | 7,332.19 |
| 10/08/2022 | 11.00 | 11.30 | 10.60 | 10.80 | -0.30 | -2.70 | 1,180,792 | 12,770.01 |
| 09/08/2022 | 11.20 | 11.40 | 10.90 | 11.10 | -0.10 | -0.89 | 1,185,578 | 13,201.96 |
| 08/08/2022 | 11.40 | 11.50 | 10.90 | 11.20 | -0.30 | -2.61 | 1,766,638 | 19,664.15 |
| 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 |
The Information is provided for informative and educational purposes only.
