Thailand - Delayed Quote
THB
Business Online Public Company Limited (BOL.BK)
4.9600
0.0000
(0.00%)
At close: October 30 at 4:18:28 PM GMT+7
Currency in THB
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
4.9600
4.9600
4.9200
4.9600
4.9600
137,900
Oct 29, 2026
4.9800
4.9800
4.9400
4.9600
4.9600
67,800
Oct 28, 2026
4.9600
4.9800
4.9600
4.9600
4.9600
83,600
Oct 27, 2026
4.9800
5.0000
4.9600
5.0000
5.0000
192,300
Oct 26, 2026
4.9800
5.0500
4.9800
5.0500
5.0500
145,000
Oct 22, 2026
4.9600
5.0000
4.9600
5.0000
5.0000
37,700
Oct 21, 2026
4.9200
4.9600
4.9200
4.9600
4.9600
108,000
Oct 20, 2026
5.0000
5.0000
4.9200
4.9200
4.9200
530,500
Oct 19, 2026
4.9800
5.0000
4.9600
5.0000
5.0000
132,000
Oct 15, 2026
4.9800
5.0000
4.9800
4.9800
4.9800
88,100
Oct 14, 2026
5.0000
5.0000
4.9800
4.9800
4.9800
114,800
Oct 12, 2026
4.9800
5.0000
4.9600
5.0000
5.0000
43,600
Oct 9, 2026
5.0000
5.0000
4.9600
4.9800
4.9800
27,600
Oct 8, 2026
4.9800
4.9800
4.9800
4.9800
4.9800
45,600
Oct 7, 2026
4.9600
5.0000
4.9600
4.9800
4.9800
122,800
Oct 6, 2026
5.0000
5.0000
4.9400
4.9600
4.9600
179,400
Oct 5, 2026
5.0000
5.0000
4.9800
4.9800
4.9800
144,000
Oct 2, 2026
5.0000
5.0000
4.9800
5.0000
5.0000
237,900
Oct 1, 2026
5.0000
5.0000
4.9800
4.9800
4.9800
314,300
Sep 30, 2026
5.0000
5.0000
4.9600
4.9800
4.9800
175,100
Sep 29, 2026
4.9800
5.0500
4.9800
5.0500
5.0500
51,100
Sep 28, 2026
4.9600
5.0500
4.9600
5.0500
5.0500
187,500
Sep 25, 2026
5.0000
5.0500
4.9800
4.9800
4.9800
235,200
Sep 24, 2026
5.0500
5.1000
4.9800
5.0000
5.0000
299,400
Sep 23, 2026
5.0500
5.1000
5.0000
5.0000
5.0000
149,100
Sep 22, 2026
5.1000
5.1000
5.0500
5.0500
5.0500
51,200
Sep 21, 2026
5.0500
5.1000
5.0000
5.0500
5.0500
74,300
Sep 18, 2026
5.1000
5.1000
5.0500
5.0500
5.0500
70,500
Sep 17, 2026
5.0500
5.1000
5.0500
5.1000
5.1000
57,100
Sep 16, 2026
5.1000
5.1000
5.0000
5.0500
5.0500
123,700
Sep 15, 2026
5.1000
5.1000
5.1000
5.1000
5.1000
40,200
Sep 14, 2026
5.1000
5.1500
5.0500
5.1000
5.1000
103,100
Sep 11, 2026
5.1000
5.1000
5.0500
5.1000
5.1000
93,200
Sep 10, 2026
5.1500
5.1500
5.0500
5.1000
5.1000
141,200
Sep 9, 2026
5.1000
5.1500
5.1000
5.1500
5.1500
47,300
Sep 8, 2026
5.1000
5.1500
5.0500
5.1000
5.1000
238,200
Sep 7, 2026
5.1500
5.1500
5.0500
5.1000
5.1000
90,900
Sep 4, 2026
5.1000
5.1500
5.0500
5.1000
5.1000
173,800
Sep 3, 2026
5.0500
5.1000
5.0000
5.1000
5.1000
56,500
Sep 2, 2026
5.1000
5.1000
5.0000
5.0500
5.0500
259,800
Sep 1, 2026
5.1500
5.1500
5.0500
5.1000
5.1000
235,200
Aug 31, 2026
5.1500
5.1500
5.1000
5.1000
5.1000
147,700
Aug 28, 2026
5.1000
5.1500
5.1000
5.1500
5.1500
203,200
Aug 27, 2026
5.1000
5.1500
5.0500
5.1000
5.1000
192,200
Aug 26, 2026
5.2000
5.2000
5.0000
5.1500
5.1500
233,500
Aug 25, 2026
5.1500
5.1500
5.1000
5.1500
5.1500
32,200
Aug 24, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 24, 2026
5.1500
5.2000
5.1000
5.1000
5.1000
95,700
Aug 21, 2026
5.4000
5.4000
5.3000
5.3000
5.1400
195,200
Aug 20, 2026
5.4000
5.4000
5.3000
5.3500
5.1885
153,500
Aug 19, 2026
5.4000
5.4000
5.3500
5.4000
5.2370
134,400
Aug 18, 2026
5.3500
5.4000
5.3000
5.3500
5.1885
129,000
Aug 17, 2026
5.3000
5.3500
5.2500
5.3500
5.1885
238,700
Aug 14, 2026
5.2000
5.3000
5.2000
5.2500
5.0915
183,100
Aug 13, 2026
5.2000
5.2500
5.1500
5.2000
5.0430
303,900
Aug 11, 2026
5.1000
5.2000
5.1000
5.1500
4.9945
410,100
Aug 10, 2026
5.1500
5.1500
5.1000
5.1500
4.9945
74,500
Aug 7, 2026
5.1500
5.1500
5.0500
5.1500
4.9945
637,400
Aug 6, 2026
5.2000
5.2000
5.1500
5.1500
4.9945
112,600
Aug 5, 2026
5.1500
5.2500
5.1000
5.2000
5.0430
418,800
Aug 4, 2026
5.1500
5.1500
5.1000
5.1000
4.9460
464,700
Aug 3, 2026
5.1000
5.1500
5.0500
5.1000
4.9460
706,400
Jul 31, 2026
5.0000
5.1000
5.0000
5.0500
4.8975
159,000
Jul 30, 2026
5.0500
5.0500
5.0000
5.0000
4.8491
377,500
Jul 27, 2026
5.0500
5.1000
5.0000
5.1000
4.9460
217,300
Jul 24, 2026
5.0000
5.1000
5.0000
5.1000
4.9460
75,900
Jul 23, 2026
5.0500
5.1000
5.0500
5.0500
4.8975
75,600
Jul 22, 2026
5.0500
5.1000
5.0000
5.0500
4.8975
158,100
Jul 21, 2026
5.1500
5.1500
5.1000
5.1000
4.9460
127,800
Jul 20, 2026
5.1500
5.1500
5.0500
5.1500
4.9945
146,400
Jul 17, 2026
5.1000
5.1000
5.0500
5.1000
4.9460
89,100
Jul 16, 2026
5.0000
5.1000
5.0000
5.1000
4.9460
340,100
Jul 15, 2026
5.1500
5.1500
5.0000
5.0000
4.8491
231,800
Jul 14, 2026
5.0500
5.1000
5.0000
5.0500
4.8975
150,700
Jul 13, 2026
5.0500
5.0500
5.0000
5.0500
4.8975
153,400
Jul 10, 2026
4.9800
5.0500
4.9800
5.0500
4.8975
151,500
Jul 9, 2026
4.9600
5.0000
4.9600
4.9800
4.8297
480,600
Jul 8, 2026
5.0000
5.0500
4.9400
4.9600
4.8103
439,300
Jul 7, 2026
5.0000
5.0500
4.9600
5.0000
4.8491
389,100
Jul 6, 2026
4.9400
5.1000
4.9200
5.0000
4.8491
679,400
Jul 3, 2026
4.9600
4.9800
4.9200
4.9200
4.7715
219,600
Jul 2, 2026
4.9200
4.9400
4.9000
4.9400
4.7909
247,400
Jul 1, 2026
4.9000
4.9400
4.9000
4.9400
4.7909
330,400
Jun 30, 2026
4.9000
4.9200
4.9000
4.9000
4.7521
350,100
Jun 29, 2026
4.9200
4.9200
4.8800
4.9200
4.7715
247,600
Jun 26, 2026
4.8800
4.9200
4.8800
4.9200
4.7715
429,800
Jun 25, 2026
4.9000
4.9200
4.9000
4.9000
4.7521
207,400
Jun 24, 2026
4.9200
4.9200
4.8800
4.9200
4.7715
118,400
Jun 23, 2026
4.9200
4.9400
4.9000
4.9000
4.7521
117,100
Jun 22, 2026
4.9000
4.9400
4.8800
4.9200
4.7715
195,900
Jun 19, 2026
4.9000
4.9000
4.8800
4.8800
4.7327
133,100
Jun 18, 2026
4.9000
4.9000
4.8800
4.9000
4.7521
128,600
Jun 17, 2026
4.9000
4.9000
4.8800
4.8800
4.7327
100,500
Jun 16, 2026
4.8800
4.9000
4.8600
4.8800
4.7327
169,800
Jun 15, 2026
4.8600
4.8800
4.8400
4.8800
4.7327
141,200
Jun 12, 2026
4.8800
4.9000
4.8800
4.9000
4.7521
119,200
Jun 11, 2026
4.8800
4.9000
4.8400
4.8800
4.7327
299,900
Jun 10, 2026
4.9000
4.9000
4.8600
4.8800
4.7327
149,500
Jun 9, 2026
4.8800
4.9600
4.8800
4.8800
4.7327
107,000
Jun 8, 2026
4.8800
4.9000
4.8800
4.8800
4.7327
139,900
Jun 5, 2026
4.9000
4.9200
4.8600
4.9000
4.7521
529,100
Jun 4, 2026
4.9000
4.9200
4.8800
4.8800
4.7327
140,800
Jun 2, 2026
4.9200
4.9200
4.8800
4.9000
4.7521
274,900
May 29, 2026
4.9200
4.9200
4.9000
4.9000
4.7521
213,300
May 28, 2026
4.9200
4.9200
4.9000
4.9200
4.7715
306,700
May 27, 2026
4.9200
4.9200
4.9000
4.9200
4.7715
175,500
May 26, 2026
4.9200
4.9400
4.9000
4.9200
4.7715
241,000
May 25, 2026
4.9000
4.9400
4.9000
4.9200
4.7715
396,100
May 22, 2026
4.9200
4.9400
4.8800
4.9000
4.7521
280,300
May 21, 2026
4.9400
4.9400
4.9000
4.9000
4.7521
732,800
May 20, 2026
4.9000
4.9600
4.9000
4.9400
4.7909
1,026,000
May 19, 2026
4.9000
4.9400
4.9000
4.9000
4.7521
218,200
May 18, 2026
4.9600
4.9800
4.9000
4.9200
4.7715
175,200
May 15, 2026
4.9800
4.9800
4.9600
4.9800
4.8297
22,400
May 14, 2026
4.9800
4.9800
4.9400
4.9400
4.7909
76,100
May 13, 2026
4.9800
5.0000
4.8800
4.9800
4.8297
98,700
May 12, 2026
4.9600
4.9800
4.9600
4.9800
4.8297
62,200
May 11, 2026
4.9600
4.9800
4.9400
4.9800
4.8297
32,300
May 8, 2026
4.9600
4.9800
4.9400
4.9600
4.8103
106,400
May 7, 2026
4.9800
4.9800
4.9400
4.9400
4.7909
256,600
May 6, 2026
4.9600
4.9800
4.9400
4.9800
4.8297
155,600
May 5, 2026
4.9800
5.0000
4.9600
4.9800
4.8297
53,600
Apr 30, 2026
4.9800
5.0000
4.9800
4.9800
4.8297
23,900
Apr 29, 2026
4.9600
5.0000
4.9600
4.9600
4.8103
31,800
Apr 28, 2026
4.9800
4.9800
4.9600
4.9600
4.8103
172,600
Apr 27, 2026
5.0000
5.0500
4.9800
4.9800
4.8297
75,700
Apr 24, 2026
5.0000
5.0500
4.9800
5.0500
4.8975
105,700
Apr 23, 2026
5.0000
5.0000
4.9800
5.0000
4.8491
90,700
Apr 22, 2026
4.9800
5.0000
4.9800
5.0000
4.8491
100,600
Apr 21, 2026
5.0000
5.0000
4.9800
5.0000
4.8491
56,200
Apr 20, 2026
4.9800
5.0000
4.9600
5.0000
4.8491
219,000
Apr 17, 2026
5.0000
5.0000
4.9800
5.0000
4.8491
154,400
Apr 16, 2026
4.9800
5.0000
4.9600
5.0000
4.8491
73,600
Apr 10, 2026
4.9800
5.0000
4.9600
5.0000
4.8491
65,200
Apr 9, 2026
5.0000
5.0000
4.9600
5.0000
4.8491
24,300
Apr 8, 2026
4.9600
5.0000
4.9600
5.0000
4.8491
40,000
Apr 7, 2026
4.9600
4.9800
4.9400
4.9800
4.8297
53,800
Apr 3, 2026
4.9800
5.0000
4.9800
5.0000
4.8491
28,800
Apr 2, 2026
5.0000
5.0000
4.9800
4.9800
4.8297
87,100
Apr 1, 2026
4.9400
5.0500
4.9400
5.0000
4.8491
277,400
Mar 31, 2026
4.9800
4.9800
4.9600
4.9600
4.8103
56,600
Mar 30, 2026
4.9400
5.0000
4.9200
4.9800
4.8297
72,400
Mar 27, 2026
4.9800
5.0000
4.9600
5.0000
4.8491
138,300
Mar 26, 2026
5.0000
5.0000
4.9200
4.9800
4.8297
29,500
Mar 25, 2026
4.9600
5.0000
4.9600
4.9600
4.8103
36,700
Mar 24, 2026
4.9400
5.0000
4.9400
4.9400
4.7909
42,800
Mar 23, 2026
5.0000
5.0500
4.9400
4.9400
4.7909
173,300
Mar 20, 2026
5.0000
5.0500
4.9800
5.0500
4.8975
31,200
Mar 19, 2026
5.0000
5.0500
5.0000
5.0000
4.8491
58,600
Mar 18, 2026
5.0000
5.0500
4.9800
5.0000
4.8491
31,700
Mar 17, 2026
5.0500
5.0500
5.0000
5.0000
4.8491
62,800
Mar 16, 2026
5.0500
5.1000
5.0500
5.0500
4.8975
59,900
Mar 13, 2026
5.0000
5.1000
5.0000
5.0500
4.8975
72,400
Mar 12, 2026
5.0500
5.0500
5.0000
5.0500
4.8975
34,900
Mar 11, 2026
5.0500
5.1000
5.0500
5.0500
4.8975
35,300
Mar 10, 2026
4.9800
5.2000
4.9800
5.0500
4.8975
165,500
Mar 9, 2026
4.9600
4.9600
4.9200
4.9600
4.8103
181,400
Mar 6, 2026
4.9600
5.0000
4.9600
5.0000
4.8491
209,400
Mar 5, 2026
4.9800
5.1000
4.9400
4.9800
4.8297
268,800
Mar 4, 2026
5.0000
5.0000
4.9000
4.9600
4.8103
654,900
Mar 2, 2026
5.0500
5.1500
5.0000
5.0500
4.8975
463,500
Feb 27, 2026
5.0500
5.1500
5.0500
5.1000
4.9460
82,500
Feb 26, 2026
5.2500
5.2500
5.1000
5.1000
4.9460
130,300
Feb 25, 2026
5.1500
5.3000
5.1000
5.3000
5.1400
279,500
Feb 24, 2026
5.2000
5.2500
5.0500
5.1000
4.9460
179,000
Feb 23, 2026
0.175
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 23, 2026
5.2500
5.3000
5.2000
5.2500
5.0915
275,400
Feb 20, 2026
5.5000
5.5500
5.4500
5.5000
5.1642
447,700
Feb 19, 2026
5.4500
5.5500
5.4000
5.5000
5.1642
543,900
Feb 18, 2026
5.4500
5.5000
5.3500
5.4000
5.0704
565,400
Feb 17, 2026
5.6000
5.6000
5.3500
5.4500
5.1173
394,900
Feb 16, 2026
5.6500
5.6500
5.2500
5.5000
5.1642
146,500
Feb 13, 2026
5.5500
5.7000
5.5500
5.6500
5.3051
228,200
Feb 12, 2026
5.3000
5.5000
5.3000
5.5000
5.1642
237,200
Feb 11, 2026
5.2500
5.3500
5.2500
5.2500
4.9295
117,000
Feb 10, 2026
5.2000
5.2500
5.1500
5.2500
4.9295
156,000
Feb 9, 2026
5.0500
5.2500
5.0500
5.1500
4.8356
166,800
Feb 6, 2026
5.1000
5.1000
5.0000
5.0500
4.7417
83,100
Feb 5, 2026
5.1000
5.1000
5.0000
5.0500
4.7417
203,500
Feb 4, 2026
5.1500
5.1500
5.0500
5.1000
4.7887
26,700
Feb 3, 2026
5.0500
5.1000
5.0500
5.1000
4.7887
28,200
Feb 2, 2026
5.0500
5.1000
5.0000
5.1000
4.7887
51,600
Jan 30, 2026
5.0000
5.1000
5.0000
5.1000
4.7887
116,300
Jan 29, 2026
5.0500
5.1000
4.9800
5.0000
4.6948
190,800
Jan 28, 2026
5.1500
5.1500
5.0000
5.0000
4.6948
310,600
Jan 27, 2026
5.3000
5.3000
5.1000
5.1500
4.8356
237,700
Jan 26, 2026
5.3000
5.3000
5.2500
5.3000
4.9765
15,100
Jan 23, 2026
5.3500
5.3500
5.2500
5.3000
4.9765
16,400
Jan 22, 2026
5.3000
5.4500
5.3000
5.3000
4.9765
179,300
Jan 21, 2026
5.3000
5.3000
5.2500
5.3000
4.9765
33,200
Jan 20, 2026
5.3500
5.4000
5.3000
5.3000
4.9765
59,600
Jan 19, 2026
5.3500
5.3500
5.2500
5.3000
4.9765
31,300
Jan 16, 2026
5.3500
5.3500
5.2500
5.3500
5.0234
39,900
Jan 15, 2026
5.4000
5.4000
5.3000
5.3000
4.9765
28,000
Jan 14, 2026
5.3500
5.4500
5.2500
5.4000
5.0704
13,900
Jan 13, 2026
5.4000
5.4000
5.3000
5.3000
4.9765
34,500
Jan 12, 2026
5.3500
5.5000
5.3000
5.3500
5.0234
44,200
Jan 9, 2026
5.4000
5.5500
5.3500
5.3500
5.0234
51,400
Jan 8, 2026
5.3000
5.4000
5.3000
5.4000
5.0704
84,900
Jan 7, 2026
5.2500
5.3000
5.2500
5.3000
4.9765
54,000
Jan 6, 2026
5.2500
5.3000
5.2500
5.2500
4.9295
31,700
Jan 5, 2026
5.1500
5.2500
5.1500
5.2000
4.8826
34,700
Dec 30, 2025
5.1500
5.2000
5.1000
5.1500
4.8356
29,000
Dec 29, 2025
5.1000
5.1500
5.1000
5.1000
4.7887
27,600
Dec 26, 2025
5.1500
5.1500
5.1000
5.1000
4.7887
8,700
Dec 25, 2025
5.2000
5.2000
5.1000
5.1500
4.8356
15,400
Dec 24, 2025
5.2000
5.2000
5.1500
5.1500
4.8356
17,500
Dec 23, 2025
5.2000
5.2500
5.1000
5.2000
4.8826
140,600
Dec 22, 2025
5.0500
5.7000
5.0500
5.3000
4.9765
359,100
Dec 19, 2025
5.0500
5.1000
5.0000
5.1000
4.7887
20,800
Dec 18, 2025
5.0000
5.0500
5.0000
5.0500
4.7417
34,000
Dec 17, 2025
5.0500
5.0500
5.0000
5.0000
4.6948
25,800
Dec 16, 2025
5.0500
5.1000
5.0000
5.0500
4.7417
56,200
Dec 15, 2025
5.0000
5.0500
4.9800
5.0000
4.6948
16,600
Dec 12, 2025
5.0500
5.1000
4.9800
5.0000
4.6948
63,000
Dec 11, 2025
5.0500
5.1000
5.0000
5.0000
4.6948
66,700
Dec 9, 2025
5.1000
5.1000
5.0000
5.0000
4.6948
60,500
Dec 8, 2025
5.0500
5.1000
5.0000
5.0500
4.7417
27,500
Dec 4, 2025
5.0500
5.1000
5.0500
5.0500
4.7417
13,700
Dec 3, 2025
5.0500
5.1000
5.0500
5.1000
4.7887
19,800
Dec 2, 2025
5.1000
5.1000
5.0500
5.0500
4.7417
52,800
Dec 1, 2025
5.1000
5.1500
4.9600
5.1500
4.8356
63,100
Nov 28, 2025
5.1500
5.1500
5.1000
5.1000
4.7887
11,000
Nov 27, 2025
5.0500
5.1500
5.0500
5.1500
4.8356
39,900
Nov 26, 2025
5.1000
5.1500
5.0500
5.0500
4.7417
12,700
Nov 25, 2025
5.0500
5.0500
5.0000
5.0500
4.7417
86,700
Nov 24, 2025
5.0500
5.1000
5.0000
5.1000
4.7887
132,400
Nov 21, 2025
5.0500
5.1000
5.0000
5.0500
4.7417
151,800
Nov 20, 2025
5.1000
5.1000
5.0500
5.1000
4.7887
65,900
Nov 19, 2025
5.2500
5.2500
5.0000
5.0500
4.7417
148,100
Nov 18, 2025
5.2500
5.3000
5.1000
5.2500
4.9295
127,300
Nov 17, 2025
5.4000
5.4000
5.3000
5.3000
4.9765
45,000
Nov 14, 2025
5.4000
5.4000
5.3500
5.4000
5.0704
40,200
Nov 13, 2025
5.5000
5.5000
5.3500
5.4000
5.0704
162,400
Nov 12, 2025
5.5500
5.6000
5.4500
5.5000
5.1642
247,500
Nov 11, 2025
5.5000
5.6000
5.5000
5.5500
5.2112
281,900
Nov 10, 2025
5.5500
5.6000
5.5000
5.6000
5.2581
23,400
Nov 7, 2025
5.5000
5.5500
5.5000
5.5500
5.2112
56,000
Nov 6, 2025
5.5500
5.6000
5.5000
5.5500
5.2112
27,900
Nov 5, 2025
5.6000
5.6000
5.5000
5.5500
5.2112
42,600
Nov 4, 2025
5.6000
5.6500
5.5500
5.6500
5.3051
55,500
Nov 3, 2025
5.6000
5.7000
5.5500
5.6000
5.2581
18,500
Oct 31, 2025
5.6000
5.7000
5.5000
5.6000
5.2581
46,700
Oct 30, 2025
5.7000
5.7500
5.6500
5.6500
5.3051
26,400
