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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 30/06/2022 | 10.70 | 11.00 | 10.70 | 10.70 | -0.10 | -0.93 | 476,409 | 5,159.27 |
| 29/06/2022 | 10.90 | 11.00 | 10.70 | 10.80 | -0.10 | -0.92 | 266,419 | 2,886.39 |
| 28/06/2022 | 10.60 | 11.00 | 10.60 | 10.90 | +0.20 | +1.87 | 208,214 | 2,253.85 |
| 27/06/2022 | 10.80 | 10.90 | 10.60 | 10.70 | +0.10 | +0.94 | 178,600 | 1,918.57 |
| 24/06/2022 | 10.60 | 10.90 | 10.60 | 10.60 | +0.10 | +0.95 | 365,567 | 3,923.35 |
| 23/06/2022 | 10.60 | 10.70 | 10.40 | 10.50 | -0.10 | -0.94 | 679,002 | 7,174.72 |
| 22/06/2022 | 10.60 | 10.80 | 10.50 | 10.60 | 0.00 | 0.00 | 555,932 | 5,911.38 |
| 21/06/2022 | 10.40 | 10.60 | 10.40 | 10.60 | +0.20 | +1.92 | 159,580 | 1,676.25 |
| 20/06/2022 | 10.30 | 10.50 | 10.20 | 10.40 | +0.10 | +0.97 | 320,744 | 3,322.70 |
| 17/06/2022 | 10.10 | 10.40 | 10.00 | 10.30 | 0.00 | 0.00 | 859,304 | 8,759.10 |
| 16/06/2022 | 10.20 | 10.50 | 10.20 | 10.30 | +0.10 | +0.98 | 896,807 | 9,311.48 |
| 15/06/2022 | 10.20 | 10.40 | 10.10 | 10.20 | -0.10 | -0.97 | 489,324 | 5,035.35 |
| 14/06/2022 | 9.90 | 10.40 | 9.75 | 10.30 | +0.30 | +3.00 | 1,678,640 | 16,915.58 |
| 13/06/2022 | 10.50 | 10.50 | 9.95 | 10.00 | -0.50 | -4.76 | 1,519,102 | 15,526.65 |
| 10/06/2022 | 10.80 | 10.80 | 10.40 | 10.50 | -0.30 | -2.78 | 859,692 | 9,047.77 |
| 09/06/2022 | 10.70 | 11.00 | 10.70 | 10.80 | +0.10 | +0.93 | 297,010 | 3,215.08 |
| 08/06/2022 | 10.70 | 10.90 | 10.70 | 10.70 | 0.00 | 0.00 | 524,743 | 5,663.49 |
| 07/06/2022 | 11.00 | 11.00 | 10.60 | 10.70 | -0.30 | -2.73 | 472,634 | 5,098.99 |
| 06/06/2022 | 11.00 | 11.00 | 10.80 | 11.00 | 0.00 | 0.00 | 268,956 | 2,934.00 |
| 02/06/2022 | 11.50 | 11.60 | 10.80 | 11.00 | -0.60 | -5.17 | 1,523,468 | 16,881.02 |
| 01/06/2022 | 11.60 | 12.00 | 11.50 | 11.60 | 0.00 | 0.00 | 1,055,633 | 12,413.50 |
The Information is provided for informative and educational purposes only.
