BOL 9 ( -0.30 -3.28% )

บริษัท บิซิเนส ออนไลน์ จำกัด (มหาชน)
Status : อัพเดท 05 พฤษภาคม 2564

ราคาหุ้น BOL ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
29-01-20218.408.558.408.55 0.05 0.59612,5925,182
28-01-20218.658.708.458.50 -0.20 -2.30901,0897,705
27-01-20218.708.858.658.70 0.05 0.58699,4576,104
26-01-20218.908.958.608.65 -0.10 -1.141,261,63311,010
25-01-20218.608.758.558.75 0.40 4.791,110,9459,614
22-01-20218.459.008.208.35 -0.05 -0.602,884,60524,826
21-01-20218.859.658.308.40 -0.25 -2.896,786,60661,428
20-01-20218.008.807.808.65 0.70 8.816,816,32756,137
19-01-20216.808.056.807.95 1.35 20.459,662,27072,779
18-01-20216.756.906.606.60 -0.10 -1.491,638,01511,035
15-01-20216.456.806.406.70 0.25 3.881,830,72612,232
14-01-20216.456.506.406.45 0.00 0.00367,4022,364
13-01-20216.556.556.406.45 -0.05 -0.77241,7701,566
12-01-20216.406.506.306.50 0.00 0.00368,7182,360
11-01-20216.506.556.456.50 -0.05 -0.76496,8783,218
08-01-20216.506.556.456.55 0.00 0.00342,5172,230
07-01-20216.556.606.556.55 0.00 0.00165,0341,084
06-01-20216.606.606.556.55 -0.10 -1.50233,8111,537
05-01-20216.656.706.606.65 0.00 0.00370,0142,453
04-01-20216.556.656.556.65 0.05 0.76325,7072,144
30-12-20206.706.756.556.60 -0.15 -2.22300,6331,986
29-12-20206.656.756.506.75 0.05 0.75205,1071,370
28-12-20206.856.906.706.70 -0.05 -0.74880,6295,960
25-12-20206.756.906.706.75 0.05 0.751,163,4747,882
24-12-20206.406.706.306.70 0.30 4.69939,3506,233
23-12-20206.306.506.306.40 0.10 1.59286,0531,825
22-12-20206.106.356.056.30 0.20 3.282,486,95515,365
21-12-20206.356.556.106.10 -0.55 -8.271,274,7648,137
18-12-20206.556.656.556.65 0.10 1.53177,9201,175
17-12-20206.656.756.556.55 -0.10 -1.50925,0496,114
16-12-20206.806.806.556.65 -0.10 -1.481,300,1238,599
15-12-20206.556.756.556.75 0.15 2.27660,3214,379
14-12-20206.606.756.556.60 0.00 0.00556,0503,670
11-12-20206.806.906.606.60 -0.10 -1.491,061,4677,170
10-12-20206.806.906.606.60 -0.10 -1.491,061,4677,170
09-12-20206.806.906.606.60 -0.10 -1.491,061,4677,170
08-12-20206.906.906.606.70 -0.05 -0.74844,5395,666
04-12-20206.956.956.706.75 -0.10 -1.46749,6025,084
03-12-20206.856.956.806.85 0.00 0.00899,9916,203
02-12-20206.857.056.756.85 0.20 3.014,958,54934,193
01-12-20206.306.706.306.65 0.50 8.135,061,77233,067
30-11-20206.056.256.006.15 0.15 2.501,666,24610,220
27-11-20205.956.005.906.00 0.05 0.84195,1521,161
26-11-20205.906.005.905.95 0.05 0.85685,3424,089
25-11-20205.905.905.855.90 0.00 0.00292,8021,718
24-11-20205.955.955.855.90 -0.05 -0.84401,8012,364
23-11-20206.056.155.905.95 -0.05 -0.831,091,3236,507
20-11-20206.006.005.906.00 0.00 0.001,219,3127,252
19-11-20205.956.055.956.00 0.00 0.00509,2683,051
18-11-20206.106.156.006.00 0.00 0.00888,6715,376
17-11-20206.106.106.006.00 -0.05 -0.831,279,1327,733
16-11-20205.956.105.956.05 0.15 2.54769,7604,651
13-11-20206.006.055.905.90 0.00 0.001,151,0006,874
12-11-20205.856.055.855.90 0.05 0.851,190,1007,016
11-11-20205.756.005.705.85 0.00 0.001,313,2177,662
10-11-20206.156.255.655.85 -0.30 -4.881,821,41510,876
09-11-20206.256.306.156.15 -0.05 -0.81558,0263,466
06-11-20206.356.406.206.20 0.05 0.81799,1145,027
05-11-20205.956.405.956.15 0.20 3.362,687,56516,695
04-11-20206.006.055.855.95 0.00 0.00353,9672,103
03-11-20206.106.105.955.95 -0.05 -0.83828,8115,004
02-11-20206.006.055.956.00 0.10 1.691,066,6136,421
30-10-20205.956.005.855.90 0.05 0.85759,4194,484
29-10-20205.855.905.755.85 -0.05 -0.851,032,3516,022
28-10-20206.006.105.905.90 -0.10 -1.671,448,7288,668
27-10-20206.056.055.906.00 0.00 0.00821,7144,885
26-10-20205.856.105.706.00 0.30 5.261,557,4179,136
22-10-20205.605.805.505.70 0.15 2.701,358,6167,696
21-10-20205.455.655.455.55 0.10 1.831,328,8507,400
20-10-20205.355.555.355.45 0.15 2.831,451,6457,948
19-10-20205.055.505.005.30 0.05 0.952,195,52011,434
16-10-20205.355.505.055.25 0.00 0.003,139,06916,508
15-10-20205.555.655.205.25 -0.45 -7.894,444,66924,197
14-10-20206.106.105.655.70 -0.55 -8.804,406,31125,778
12-10-20206.256.356.256.25 0.00 0.001,184,5487,451
09-10-20206.156.156.106.15 0.05 0.82167,2051,027
08-10-20206.156.156.006.10 0.00 0.001,012,0836,153
07-10-20206.106.106.006.10 0.00 0.001,592,5999,649
06-10-20206.206.206.056.10 -0.10 -1.613,026,13418,548
05-10-20205.906.255.756.20 0.45 7.837,840,60647,238
02-10-20205.455.905.405.75 0.35 6.485,322,96430,333
01-10-20205.305.655.205.40 0.25 4.855,294,17828,871
30-09-20205.455.705.155.15 -0.15 -2.836,335,30434,553
29-09-20204.785.354.785.30 0.62 13.254,595,91523,608
28-09-20204.504.724.504.68 0.18 4.001,662,4847,676
25-09-20204.564.604.504.50 -0.04 -0.88430,2161,947
24-09-20204.564.624.444.54 -0.12 -2.58831,4003,785
23-09-20204.604.704.524.66 0.04 0.87892,3474,070
22-09-20204.684.764.524.62 -0.16 -3.351,129,3265,186
21-09-20204.804.904.784.78 -0.02 -0.42814,1463,929
18-09-20204.904.904.724.80 -0.04 -0.83565,1602,711
17-09-20204.944.944.824.84 0.00 0.00338,8011,641
16-09-20204.924.964.804.84 -0.10 -2.02618,3953,002
15-09-20204.844.964.844.94 0.12 2.49350,3221,726
14-09-20204.925.054.764.82 -0.08 -1.63685,7023,376
11-09-20204.965.104.804.90 -0.15 -2.971,142,0905,639
10-09-20204.685.204.625.05 0.51 11.234,734,28624,033
09-09-20204.404.584.344.54 0.14 3.181,113,7774,982
08-09-20204.424.444.304.40 0.00 0.00658,1052,895
03-09-20204.304.464.304.40 0.10 2.331,908,2328,358
02-09-20204.284.304.264.30 0.02 0.471,128,3214,817
01-09-20204.284.284.204.28 0.02 0.471,171,9584,990
31-08-20204.284.284.204.26 0.04 0.951,234,4795,236
28-08-20204.164.244.164.22 0.02 0.48124,334521
27-08-20204.184.224.144.20 0.00 0.00772,9003,238
26-08-20204.224.244.184.20 -0.02 -0.47494,7262,076
25-08-20204.284.284.184.22 -0.06 -1.40700,0132,949
24-08-20204.164.404.164.28 0.14 3.383,280,30014,200
21-08-20204.164.204.124.14 0.00 0.00536,5242,229
20-08-20204.144.224.124.14 -0.10 -2.36763,2003,183
19-08-20204.244.304.064.24 0.02 0.471,479,2056,233
18-08-20204.284.284.184.22 0.06 1.44425,7481,791
17-08-20204.104.264.104.16 0.10 2.461,000,5154,181
14-08-20204.124.123.984.06 -0.02 -0.49722,5002,952
13-08-20204.164.164.044.08 0.00 0.00526,8232,148
11-08-20204.184.184.064.08 0.00 0.00289,0451,182
10-08-20204.044.184.044.08 0.00 0.00369,8011,515
07-08-20204.104.224.044.08 -0.02 -0.49819,9103,405
06-08-20204.164.204.104.10 -0.02 -0.491,018,6684,233

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

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