BOL 13 ( -0.30 -2.27% )

บริษัท บิซิเนส ออนไลน์ จำกัด (มหาชน)
Status : อัพเดท 27 ตุลาคม 2564

ราคาหุ้น BOL ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
27-10-202113.2013.3012.9012.90 -0.30 -2.27511,3656,680
26-10-202113.4013.4013.1013.20 -0.20 -1.49279,6003,700
25-10-202113.5013.6013.4013.40 -0.10 -0.74423,7485,718
21-10-202113.1013.7013.1013.50 0.50 3.85929,10012,493
20-10-202113.3013.3012.9013.00 -0.20 -1.52440,3015,757
19-10-202113.0013.3013.0013.20 0.10 0.76155,9542,049
18-10-202112.8013.5012.8013.10 0.10 0.77788,15810,451
15-10-202113.1013.1012.8013.00 0.00 0.00486,9816,283
14-10-202113.2013.3012.8013.00 -0.20 -1.52623,0038,129
13-10-202113.1013.5013.1013.20 0.20 1.54521,3686,923
12-10-202113.1013.5013.1013.20 0.20 1.54521,3686,923
11-10-202113.8013.9013.0013.00 -0.50 -3.70873,76311,665
08-10-202113.4013.8013.4013.50 -0.10 -0.741,206,45916,373
07-10-202113.1013.7012.3013.60 0.90 7.0910,182,420134,827
06-10-202111.9013.3011.8012.70 2.40 23.3016,641,447208,662
05-10-202111.1011.2010.3010.30 -0.70 -6.362,413,86125,591
04-10-202111.1011.4011.0011.00 0.00 0.00576,5016,404
01-10-202111.7011.7010.9011.00 -0.50 -4.351,773,44919,893
30-09-202111.5011.9011.4011.50 0.00 0.00508,5045,900
29-09-202111.7012.1011.3011.50 -0.20 -1.711,664,36819,472
28-09-202111.3012.1011.3011.70 0.30 2.631,516,56317,745
27-09-202112.1012.3011.4011.40 -0.60 -5.002,841,74533,603
23-09-202110.8012.0010.8012.00 1.10 10.095,497,78864,605
22-09-202111.0011.2010.9010.90 -0.20 -1.80638,3627,035
21-09-202110.5011.2010.3011.10 0.30 2.781,867,96620,127
20-09-202111.4011.4010.6010.80 -0.50 -4.421,510,63916,571
17-09-202111.7011.8011.3011.30 -0.20 -1.742,242,92925,939
16-09-202110.5011.5010.5011.50 0.90 8.495,605,79862,756
15-09-20219.9510.609.9510.60 0.65 6.533,649,34637,713
14-09-202110.1010.109.859.95 0.00 0.00354,3293,534
13-09-20219.9010.109.909.95 0.05 0.51435,4574,359
10-09-20219.8510.009.809.90 0.05 0.51240,8112,383
09-09-20219.859.909.809.85 -0.10 -1.0198,858974
08-09-20219.759.959.759.95 0.20 2.05100,009981
07-09-202110.0010.109.759.75 -0.25 -2.50725,1107,139
06-09-202110.3010.3010.0010.00 -0.20 -1.96509,2785,163
03-09-202110.4010.4010.0010.20 0.00 0.001,338,82213,630
02-09-20219.9010.209.8010.20 0.40 4.082,346,51123,674
01-09-20219.809.859.709.80 0.00 0.00297,3082,910
31-08-20219.859.859.759.80 -0.05 -0.51229,7032,250
30-08-20219.959.959.809.85 -0.05 -0.51302,0782,977
27-08-20219.759.909.759.90 0.20 2.06916,9319,037
26-08-20219.6510.009.609.70 0.10 1.041,850,82918,233
25-08-20219.609.759.609.60 0.00 0.00271,3592,612
24-08-20219.559.659.559.60 0.00 0.00211,2052,026
23-08-20219.709.709.459.60 0.10 1.05119,8001,141
20-08-20219.509.609.509.50 0.00 0.0095,335911
19-08-20219.809.809.509.50 -0.10 -1.04150,7131,449
18-08-20219.509.609.509.60 0.00 0.00131,4011,256
17-08-20219.909.909.609.60 -0.25 -2.54342,7833,314
16-08-20219.559.859.409.85 0.35 3.68836,0618,002
13-08-20219.509.659.409.50 -0.15 -1.551,125,61410,712
11-08-20219.909.909.659.65 -0.15 -1.53745,6077,251
10-08-202110.2010.209.759.80 -0.15 -1.511,116,55911,018
09-08-202110.3010.309.959.95 -0.15 -1.491,560,52615,747
06-08-202110.2010.209.6510.10 0.15 1.5123,405,621225,282
05-08-20219.7510.409.609.95 0.25 2.583,195,06232,096
04-08-20219.559.709.459.70 0.05 0.52242,9002,322
03-08-20219.459.659.459.65 0.20 2.12107,9011,034
02-08-20219.909.909.459.45 -0.25 -2.58341,1183,257
30-07-20219.909.959.609.70 -0.05 -0.51679,9706,624
29-07-202110.0010.109.759.75 -0.10 -1.021,501,37614,875
27-07-20219.459.909.459.85 0.35 3.68856,5668,334
23-07-20219.459.559.359.50 0.00 0.00449,1054,240
22-07-20219.559.559.459.50 0.00 0.00190,5381,809
21-07-20219.609.609.459.50 0.10 1.06173,7381,651
20-07-20219.559.659.409.40 -0.15 -1.57473,3144,480
20-07-20219.559.659.409.40 -0.15 -1.57473,3144,480
19-07-20219.509.809.409.55 -0.30 -3.05581,2845,583
16-07-202110.0010.009.859.85 0.10 1.031,047,52210,374
15-07-20219.659.959.659.75 0.10 1.04921,2209,058
14-07-20219.409.759.359.65 0.25 2.661,562,30915,004
13-07-20219.359.459.259.40 0.15 1.62769,9727,231
12-07-20218.759.258.759.25 0.50 5.71652,3295,845
09-07-20218.708.758.608.75 0.00 0.00837,5807,287
08-07-20218.808.858.708.75 -0.15 -1.69746,0776,526
07-07-20218.959.008.858.90 -0.10 -1.11177,8901,587
06-07-20219.009.058.959.00 0.00 0.00168,2311,516
05-07-20218.959.058.909.00 0.05 0.56256,1922,300
02-07-20219.009.058.958.95 -0.10 -1.10415,3083,737
01-07-20219.159.158.959.05 -0.05 -0.55236,1172,134
30-06-20219.059.109.009.10 0.10 1.11338,3323,050
29-06-20218.709.008.709.00 0.20 2.27560,1124,964
28-06-20218.808.958.758.80 -0.25 -2.761,354,27311,964
25-06-20219.059.208.909.05 -0.10 -1.09543,9964,942
24-06-20219.359.409.109.15 -0.20 -2.141,117,98810,287
23-06-20219.309.409.309.35 0.05 0.54394,3603,680
22-06-20219.359.459.259.30 -0.05 -0.53567,4625,306
21-06-20219.359.409.309.35 -0.10 -1.06395,3453,695
18-06-20219.409.509.259.45 0.05 0.53804,2227,544
17-06-20219.459.559.409.40 -0.05 -0.53675,3206,383
16-06-20219.309.609.109.45 0.05 0.531,981,54118,504
15-06-20219.659.759.409.40 -0.25 -2.591,386,12113,242
14-06-20219.909.959.659.65 -0.20 -2.03792,9107,776
11-06-20219.959.959.859.85 0.00 0.00513,2125,058
10-06-202110.0010.009.859.85 -0.15 -1.50820,0018,120
09-06-20219.8010.009.8010.00 0.20 2.04731,1437,230
08-06-20219.859.909.559.80 0.00 0.001,297,93112,659
07-06-20219.8010.009.759.80 0.05 0.511,504,24214,833
04-06-20219.859.909.759.75 -0.05 -0.511,051,10810,329
02-06-20219.7010.009.709.80 0.10 1.031,451,06214,289
01-06-202110.5010.609.709.70 -0.50 -4.903,824,60338,545
31-05-20219.7010.209.6510.20 0.60 6.253,403,24434,042
28-05-20219.809.859.609.60 -0.25 -2.541,743,28816,949
27-05-20219.609.959.559.85 0.35 3.682,224,64521,568
25-05-202110.2010.609.509.50 -0.70 -6.8611,882,172120,244
24-05-20219.0510.309.0010.20 1.20 13.3318,628,257182,414
21-05-20219.059.058.859.00 0.05 0.56487,3044,340
20-05-20218.909.058.908.95 0.05 0.56367,2153,295
19-05-20218.909.158.808.90 -0.15 -1.661,058,3109,476
18-05-20219.259.309.009.05 -0.05 -0.55698,9996,381
17-05-20218.809.308.809.10 0.30 3.413,863,07735,261
14-05-20218.608.808.608.80 0.20 2.33817,1527,108
13-05-20218.758.908.008.60 -0.25 -2.822,148,15618,219
12-05-20219.109.108.758.85 -0.20 -2.212,026,07818,023
11-05-20219.109.158.959.05 0.00 0.00902,9908,168
10-05-20218.959.108.909.05 0.15 1.691,010,2389,096
07-05-20218.959.008.858.90 -0.05 -0.56651,6005,802
06-05-20218.859.008.858.95 0.10 1.13464,6034,152
05-05-20219.359.358.858.85 -0.30 -3.281,980,39217,981
30-04-20219.259.309.109.15 -0.10 -1.081,872,08317,156
29-04-20218.809.408.759.25 0.55 6.326,973,81364,024
28-04-20218.558.708.558.70 0.10 1.16523,2604,526
27-04-20218.658.708.558.60 0.00 0.00963,6818,312
26-04-20218.608.708.558.60 0.00 0.00607,0335,235
23-04-20218.608.658.558.60 -0.05 -0.58506,2164,362
22-04-20218.658.758.608.65 0.00 0.00492,9434,279
21-04-20218.708.808.658.65 -0.05 -0.57476,4304,132
20-04-20218.708.808.658.70 0.05 0.58922,6048,047
19-04-20218.508.758.508.65 0.05 0.581,397,44112,047
16-04-20218.608.708.308.60 -0.05 -0.581,378,91011,728
12-04-20218.808.958.658.65 -0.30 -3.351,753,12115,342
09-04-20219.309.458.958.95 -0.20 -2.196,230,82457,351
08-04-20218.609.308.509.15 0.55 6.409,119,39082,944
07-04-20218.508.658.458.60 0.00 0.0025,476,422223,977
06-04-20218.608.658.458.60 0.00 0.00599,1635,127
05-04-20218.608.658.458.60 0.00 0.00599,1635,127
02-04-20218.758.758.608.60 -0.15 -1.71752,6876,515
01-04-20218.858.858.708.75 -0.05 -0.57701,0866,160
31-03-20218.708.808.608.80 0.15 1.731,042,3019,068
30-03-20218.608.708.608.65 0.00 0.00230,5241,996
29-03-20218.458.658.458.65 0.20 2.37607,2065,192
26-03-20218.558.658.458.45 -0.20 -2.312,092,66417,843
25-03-20218.708.758.658.65 -0.05 -0.57486,8204,227
24-03-20218.808.808.658.70 -0.10 -1.14647,5745,638
23-03-20219.009.008.808.80 -0.10 -1.12458,9574,084
22-03-20218.858.958.758.90 0.10 1.14675,5405,979
19-03-20218.758.908.708.80 0.00 0.00672,9245,887
19-03-20218.758.908.708.80 0.00 0.00672,9245,887
18-03-20218.808.858.758.80 0.00 0.00389,8483,440
17-03-20218.858.908.758.80 0.00 0.00228,6082,015
16-03-20218.758.958.758.80 0.05 0.57334,5042,954
15-03-20218.858.958.708.75 -0.15 -1.69454,4133,993
12-03-20219.009.008.858.90 -0.05 -0.56391,5233,496
11-03-20219.059.108.908.95 0.00 0.00531,7224,787
10-03-20218.609.058.608.95 0.35 4.071,387,41812,319
09-03-20218.608.708.558.60 -0.15 -1.71611,9195,251
08-03-20218.859.008.758.75 -0.15 -1.69627,7595,539
05-03-20219.109.108.908.90 -0.20 -2.201,097,1039,854
04-03-20219.209.209.109.10 -0.05 -0.551,199,03010,974
03-03-20218.959.258.909.15 0.35 3.982,981,32027,088
02-03-20218.808.858.658.80 0.10 1.15839,3347,367
01-03-20218.458.808.458.70 -0.05 -0.57528,2944,560
25-02-20218.458.908.408.75 0.30 3.551,564,27313,605
24-02-20218.708.808.408.45 -0.35 -3.981,483,08812,648
23-02-20219.059.058.758.80 0.00 0.001,665,43214,783
22-02-20219.159.258.708.80 -0.45 -4.862,550,04322,906
19-02-20219.409.409.209.25 -0.15 -1.601,212,96711,269
18-02-20219.459.459.309.40 -0.05 -0.531,739,83616,300
17-02-20219.609.709.459.45 -0.15 -1.561,794,78217,159
16-02-20219.659.759.609.60 0.05 0.52790,7517,650
15-02-20219.909.909.559.55 -0.35 -3.542,368,50022,943
11-02-202110.0010.209.759.90 0.15 1.542,413,68824,092
10-02-20219.5010.309.509.75 0.20 2.095,673,72656,180
09-02-20219.409.759.359.55 0.15 1.602,696,79725,803
08-02-20219.209.559.209.40 0.25 2.731,951,17518,310
05-02-20219.7510.009.109.15 -0.35 -3.687,104,53568,388
04-02-20218.759.508.759.50 1.00 11.769,712,34089,303
03-02-20218.658.708.458.50 -0.05 -0.58698,6005,954
02-02-20218.708.708.558.55 -0.10 -1.16867,5697,474
01-02-20218.708.708.558.65 0.10 1.17655,3795,652

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

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