BOL 4 ( 0.06 1.48% )

บริษัท บิซิเนส ออนไลน์ จำกัด (มหาชน)
Status : อัพเดท 05 สิงหาคม 2563

ราคาหุ้น BOL ย้อนหลัง

แสดง ราคาหุ้น “ BOL “ ย้อนหลัง
บริษัท บิซิเนส ออนไลน์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
05-08-20204.064.363.964.12 0.06 1.483,272,20113,788
04-08-20204.204.204.004.06 -0.08 -1.93725,1022,935
03-08-20204.204.224.144.14 -0.02 -0.48708,9802,970
31-07-20204.204.204.144.16 0.02 0.48852,7063,550
30-07-20204.104.304.064.14 0.06 1.474,691,24719,658
29-07-20204.064.183.984.08 0.12 3.035,123,27620,989
24-07-20203.823.963.763.96 0.16 4.212,463,7019,627
23-07-20203.723.803.723.80 0.10 2.70481,4311,814
22-07-20203.743.803.703.70 -0.10 -2.63306,9001,149
21-07-20203.803.843.743.80 0.00 0.001,105,8024,189
20-07-20203.443.803.443.80 0.38 11.111,133,0104,108
17-07-20203.383.423.343.42 0.04 1.1866,600225
16-07-20203.303.383.303.38 0.08 2.42268,200895
15-07-20203.303.343.263.30 -0.04 -1.20575,2001,891
14-07-20203.303.443.303.34 -0.12 -3.47983,8003,281
13-07-20203.483.503.423.46 -0.04 -1.14508,2161,761
10-07-20203.603.603.503.50 -0.06 -1.69503,9001,781
09-07-20203.583.603.563.56 -0.02 -0.56484,7001,733
08-07-20203.583.603.583.58 0.00 0.00102,400367
07-07-20203.583.663.583.58 0.02 0.56653,4442,347
03-07-20203.603.623.563.56 -0.06 -1.66235,552847
03-07-20203.603.623.563.56 -0.06 -1.66235,552847
02-07-20203.583.683.543.62 0.06 1.69151,065547
02-07-20203.583.683.543.62 0.06 1.69151,065547
01-07-20203.583.663.543.56 -0.12 -3.26238,665854
01-07-20203.583.663.543.56 -0.12 -3.26238,665854
30-06-20203.523.683.503.68 0.14 3.95527,6001,896
29-06-20203.623.623.483.54 -0.14 -3.80367,2021,296
26-06-20203.603.703.603.68 0.02 0.55217,203797
25-06-20203.543.663.483.66 0.10 2.81405,5051,442
24-06-20203.683.703.563.56 -0.12 -3.26528,8551,916
23-06-20203.683.703.663.68 0.00 0.00251,930924
22-06-20203.763.763.683.68 -0.08 -2.13145,961539
19-06-20203.763.763.743.76 0.04 1.08176,600663
18-06-20203.663.743.663.72 0.00 0.00122,701453
17-06-20203.723.823.703.72 0.04 1.09155,101581
17-06-20203.723.823.703.72 0.04 1.09155,101581
16-06-20203.623.703.623.68 0.00 0.00326,4001,196
15-06-20203.663.723.623.68 0.00 0.00190,804700
12-06-20203.623.703.523.68 -0.02 -0.54354,0041,272
11-06-20203.763.763.683.70 -0.02 -0.54267,802989
10-06-20203.663.743.623.72 0.02 0.54170,412623
09-06-20203.823.823.703.70 -0.08 -2.12249,001931
08-06-20203.763.783.683.78 -0.02 -0.53697,4162,593
08-06-20203.763.783.683.78 -0.02 -0.53697,4162,593
05-06-20203.863.863.803.80 0.00 0.00322,8871,228
04-06-20203.823.863.803.80 -0.02 -0.52794,5313,023
03-06-20203.883.883.783.82 -0.04 -1.04269,3351,026
02-06-20203.883.883.783.82 -0.04 -1.04269,3351,026
01-06-20203.903.903.823.86 0.08 2.12350,0311,351
29-05-20203.903.903.743.78 -0.06 -1.561,189,4144,557
28-05-20203.683.843.663.84 0.20 5.493,893,32714,668
27-05-20203.483.643.483.64 0.20 5.811,334,7534,793
26-05-20203.363.443.363.44 0.10 2.99764,5152,604
25-05-20203.363.363.303.34 0.04 1.21372,6141,242
22-05-20203.343.363.303.30 -0.02 -0.60300,141996
21-05-20203.343.363.303.32 0.00 0.00262,700875
20-05-20203.303.343.283.32 0.02 0.61654,7522,166
19-05-20203.283.323.263.30 0.06 1.852,440,9088,048
18-05-20203.163.263.163.24 0.08 2.53852,2412,748
15-05-20203.223.223.123.16 -0.02 -0.63205,200646
14-05-20203.203.203.143.18 0.02 0.63223,882708
13-05-20203.283.283.123.16 0.12 3.95255,920809
12-05-20203.063.063.003.04 0.04 1.33279,753843
11-05-20202.943.022.943.00 0.04 1.35145,750435
08-05-20202.962.982.882.96 0.04 1.3748,602141
07-05-20203.023.022.902.92 -0.04 -1.35213,100630
05-05-20202.962.962.882.96 0.08 2.78490,3431,427
30-04-20202.782.882.742.88 0.10 3.601,115,7123,123
29-04-20202.782.782.762.78 0.00 0.001,169,7613,251
28-04-20202.782.782.742.78 0.02 0.7270,400195
27-04-20202.782.782.742.76 0.00 0.0044,649124
24-04-20202.782.802.762.76 -0.02 -0.7287,300244
23-04-20202.782.802.682.78 0.00 0.0075,400208
22-04-20202.802.802.762.78 -0.02 -0.71115,800322
21-04-20202.802.822.782.80 -0.02 -0.712,695,0607,545
20-04-20202.782.822.782.82 0.04 1.441,921,8045,380
17-04-20202.822.822.722.78 0.06 2.21155,345431
16-04-20202.802.802.702.72 -0.08 -2.8640,901112
15-04-20202.822.822.762.80 0.00 0.00592,4001,656
14-04-20202.762.802.742.80 0.04 1.45407,7001,128
13-04-20202.762.762.702.76 0.08 2.99154,300421
10-04-20202.622.682.622.68 0.06 2.2938,600103
09-04-20202.622.662.622.62 0.00 0.0050,800134
08-04-20202.702.702.542.62 -0.08 -2.96172,900454
07-04-20202.682.762.682.70 0.04 1.50268,502733
03-04-20202.622.662.622.66 0.04 1.5311,30030
02-04-20202.642.642.622.62 0.00 0.0077,300203
01-04-20202.642.662.622.62 0.04 1.55123,817327
31-03-20202.562.642.562.58 0.00 0.0020,30053
30-03-20202.522.622.482.58 0.00 0.00119,100300
27-03-20202.562.602.562.58 0.02 0.78184,900479
26-03-20202.522.642.502.56 0.06 2.4086,301223
25-03-20202.522.582.482.50 0.00 0.00159,200399
24-03-20202.622.622.462.50 0.00 0.0038,40096
23-03-20202.522.522.462.50 -0.18 -6.72183,024456
20-03-20202.722.722.522.68 0.20 8.06568,1591,517
19-03-20202.462.622.462.48 0.00 0.0068,800173
18-03-20202.602.602.462.48 0.00 0.0042,603107
17-03-20202.522.522.462.48 -0.06 -2.3629,20072
16-03-20202.462.662.462.54 0.02 0.79104,800268
13-03-20202.442.642.302.52 -0.02 -0.7994,800232
12-03-20202.682.682.482.54 -0.14 -5.22278,200698
11-03-20202.702.762.662.68 0.02 0.7566,030176
10-03-20202.622.682.622.66 0.04 1.53395,1001,051
09-03-20202.642.682.562.62 -0.08 -2.96330,800856
06-03-20202.682.722.682.70 0.00 0.0094,105254
05-03-20202.622.702.602.70 0.10 3.8564,800170
04-03-20202.582.622.522.60 -0.10 -3.70141,401364
03-03-20202.642.782.642.70 0.06 2.2776,001201
02-03-20202.642.702.582.64 -0.08 -2.94537,6031,414
28-02-20202.782.782.582.72 -0.06 -2.16101,200273
27-02-20202.642.802.642.78 0.06 2.2186,701231
26-02-20202.802.842.682.72 -0.10 -3.55607,8051,661
25-02-20202.782.862.782.82 0.00 0.00806,9002,284
24-02-20202.862.882.802.82 -0.04 -1.40340,900960
21-02-20202.902.922.822.86 -0.06 -2.05948,2002,722
20-02-20202.902.922.902.92 0.02 0.69160,200465
19-02-20202.882.902.882.90 0.02 0.6997,400281
18-02-20202.942.962.882.88 -0.08 -2.70450,4001,312
17-02-20202.942.962.942.96 0.02 0.68115,300340
14-02-20202.882.962.882.94 0.02 0.68318,500936
13-02-20202.882.922.862.92 0.02 0.69299,002865
12-02-20202.942.942.902.90 -0.02 -0.6845,606133
11-02-20202.922.962.922.92 0.00 0.0065,413191
07-02-20202.862.962.842.92 0.06 2.10196,356571
06-02-20202.882.882.842.86 0.00 0.0082,301236
05-02-20202.862.882.862.86 0.00 0.0081,220233
04-02-20202.862.862.842.86 0.02 0.70202,400577
03-02-20202.842.862.822.84 0.00 0.00117,300333
31-01-20202.822.862.822.84 0.02 0.71122,000346
30-01-20202.902.902.822.82 -0.02 -0.70174,011494
29-01-20202.842.922.822.84 0.04 1.43237,201678
28-01-20202.822.882.782.80 -0.04 -1.41395,9001,112
27-01-20202.882.922.802.84 -0.04 -1.39532,4311,503
24-01-20202.842.882.842.88 0.04 1.4131,22389
23-01-20202.802.882.802.84 0.04 1.4359,400168
22-01-20202.802.822.802.80 0.00 0.0047,500134
21-01-20202.842.842.742.80 0.00 0.00806,4002,237
20-01-20202.842.842.802.80 0.00 0.00446,7001,255
17-01-20202.822.842.802.80 0.00 0.00557,8001,569
16-01-20202.802.822.802.80 0.00 0.00187,629526
15-01-20202.802.822.782.80 0.00 0.00294,401822
14-01-20202.802.822.782.80 -0.02 -0.71318,500890
13-01-20202.822.842.782.82 0.00 0.00282,600793
10-01-20202.822.842.802.82 0.02 0.71331,000929
09-01-20202.822.882.782.80 0.00 0.00344,700970
08-01-20202.862.862.782.80 -0.12 -4.11838,4002,357
07-01-20202.922.942.862.92 0.02 0.69412,4011,192
06-01-20203.023.022.862.90 -0.06 -2.03621,5031,810
03-01-20202.982.982.922.96 0.02 0.6887,100257
02-01-20202.902.962.902.94 0.02 0.68546,5011,595
30-12-20192.962.982.922.92 -0.04 -1.35221,700652
27-12-20192.962.982.962.96 0.00 0.00346,7301,026
26-12-20192.962.982.942.96 0.00 0.00457,3001,351
25-12-20192.982.982.922.96 -0.02 -0.67327,901965
24-12-20192.962.982.942.98 0.06 2.05293,000866
23-12-20192.942.962.902.92 -0.06 -2.01568,9481,663
20-12-20192.942.982.942.98 0.02 0.68258,500766
19-12-20192.963.002.902.96 0.00 0.00507,5001,494
18-12-20193.003.042.962.96 -0.02 -0.67145,221435
17-12-20193.003.042.982.98 -0.02 -0.67189,720567
16-12-20193.063.082.963.00 -0.06 -1.96569,3021,714
13-12-20193.123.123.043.06 -0.04 -1.29269,602834
12-12-20193.043.143.043.10 0.08 2.65164,500509
11-12-20193.143.143.023.02 -0.10 -3.21365,9301,121
10-12-20193.083.143.083.12 0.04 1.30316,800991
09-12-20193.083.143.083.12 0.04 1.30316,800991
06-12-20193.043.163.043.08 0.04 1.32123,100378
05-12-20193.063.063.023.04 -0.02 -0.65332,4001,010
04-12-20193.063.063.023.04 -0.02 -0.65332,4001,010
03-12-20193.103.103.023.06 -0.04 -1.29495,9301,520
02-12-20193.223.223.103.10 -0.12 -3.73517,7071,619
29-11-20193.163.223.143.22 0.08 2.55359,4001,145
28-11-20193.163.183.143.14 -0.02 -0.63161,000511
27-11-20193.143.183.123.16 0.00 0.0059,400188
26-11-20193.223.223.163.16 -0.04 -1.2577,400245
25-11-20193.163.203.123.20 0.08 2.56124,600396
22-11-20193.123.143.123.12 -0.02 -0.64316,900992
21-11-20193.163.163.123.14 -0.02 -0.63239,200752
20-11-20193.223.223.163.16 -0.06 -1.86682,3002,172

แสดง ราคาหุ้น BOL ย้อนหลัง บริษัท บิซิเนส ออนไลน์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3