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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 31/08/2022 | 12.00 | 12.20 | 11.90 | 12.10 | +0.10 | +0.83 | 1,133,362 | 13,644.87 |
| 30/08/2022 | 12.10 | 12.10 | 11.90 | 12.00 | 0.00 | 0.00 | 716,610 | 8,576.03 |
| 29/08/2022 | 11.70 | 12.00 | 11.70 | 12.00 | 0.00 | 0.00 | 320,413 | 3,784.00 |
| 26/08/2022 | 12.20 | 12.20 | 11.90 | 12.00 | -0.10 | -0.83 | 420,235 | 5,063.96 |
| 25/08/2022 | 12.10 | 12.20 | 12.00 | 12.10 | +0.10 | +0.83 | 487,976 | 5,895.80 |
| 24/08/2022 | 12.30 | 12.30 | 12.00 | 12.00 | -0.10 | -0.83 | 305,724 | 3,702.18 |
| 23/08/2022 | 11.50 | 12.40 | 11.50 | 12.10 | +0.40 | +3.42 | 1,094,272 | 13,276.17 |
| 22/08/2022 | 11.70 | 11.90 | 11.60 | 11.70 | +0.10 | +0.86 | 1,136,862 | 13,339.77 |
| 19/08/2022 | 12.00 | 12.00 | 11.50 | 11.60 | -0.30 | -2.52 | 857,177 | 10,000.10 |
| 18/08/2022 | 11.30 | 12.10 | 11.30 | 11.90 | +0.40 | +3.48 | 1,371,646 | 16,251.13 |
| 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 |
The Information is provided for informative and educational purposes only.
