SET · BOL · stock
Business Online Public Company Limited (BOL) stock price history
Every SET trading session of Business Online Public Company Limited from Apr 22, 2004 to Nov 12, 2026: 5,392 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BOL adjusted close, 2004 to 2026
- THB 14.34
- All time high, 2022
- THB 5.35
- 52 week high, THB 4.66 low
- 5,392
- Daily sessions since 2004
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
BOL key facts
- Business Online Public Company Limited (BOL) closed at THB 4.98 on Nov 12, 2026 on SET.
- BOL's all time high close is THB 14.34, set on Jan 13, 2022; its all time low close is THB 0.0522 on Nov 11, 2004.
- BOL's 52 week range is THB 4.66 to THB 5.35.
- BOL returned -3.6% over the year to Nov 12, 2026 and -54.6% over five years.
- Over ten years BOL returned +359%, +16.5% a year compounded.
- BOL's deepest drawdown was -71.0% from Jan 13, 2022 to Feb 10, 2025.
- DataCedar holds 5,392 daily sessions of BOL history from Apr 22, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BOL price chart, 2004 to 2026
BOL returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.4% |
| 3 months | -0.3% |
| 6 months | +3.1% |
| Year to date | +3.0% |
| 1 year | -3.6% |
| 3 years | -39.2% |
| 5 years | -54.6% |
| 10 years | +358.8% |
| Since Apr 22, 2004 | +4,608% |
| Compound annual growth, 22.6 years | +18.6% |
BOL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 14.34 on Jan 13, 2022
- All time low close
- THB 0.0522 on Nov 11, 2004
- 52 week high
- THB 5.35 on Feb 13, 2026
- 52 week low
- THB 4.66 on Dec 1, 2025
- Deepest drawdown
- -71.0% from Jan 13, 2022 to Feb 10, 2025, not yet recovered
- Best single session
- +38.4% on Oct 25, 2012
- Worst single session
- -20.1% on Jan 30, 2006
- Volatility, 1 year annualised
- 16.9%
- Sessions closing higher, 1 year
- 31%
- Growth of 1 since 2004
- 47.1×
- Best calendar year
- 2006, +273%
- Worst calendar year
- 2024, -37%
BOL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Apr 22, 2004; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 4.84 | THB 5.35 | THB 4.68 | THB 4.98 | +3.0% | 35.5M | 212 |
| 2025 | THB 4.84 | THB 5.87 | THB 4.05 | THB 4.84 | +0.9% | 30.1M | 242 |
| 2024 | THB 7.81 | THB 8.15 | THB 4.40 | THB 4.79 | -37.3% | 54M | 243 |
| 2023 | THB 9.22 | THB 10.29 | THB 7.51 | THB 7.64 | -16.5% | 102.4M | 238 |
| 2022 | THB 12.57 | THB 14.83 | THB 7.94 | THB 9.14 | -27.3% | 194.3M | 241 |
| 2021 | THB 5.15 | THB 13.21 | THB 4.95 | THB 12.57 | +142.3% | 358.2M | 241 |
| 2020 | THB 2.16 | THB 5.54 | THB 1.77 | THB 5.19 | +138.4% | 218.5M | 243 |
| 2019 | THB 1.39 | THB 2.64 | THB 1.36 | THB 2.18 | +56.4% | 89.5M | 238 |
| 2018 | THB 1.37 | THB 1.56 | THB 0.9851 | THB 1.39 | +1.0% | 88.1M | 237 |
| 2017 | THB 1.14 | THB 1.78 | THB 1.10 | THB 1.38 | +27.0% | 1.1B | 236 |
| 2016 | THB 1.10 | THB 1.29 | THB 0.9641 | THB 1.09 | -0.1% | 41M | 244 |
| 2015 | THB 1.22 | THB 1.71 | THB 0.9318 | THB 1.09 | -10.8% | 222.6M | 244 |
| 2014 | THB 0.8997 | THB 1.65 | THB 0.8705 | THB 1.22 | +33.7% | 263.6M | 233 |
| 2013 | THB 1.36 | THB 1.39 | THB 0.6952 | THB 0.9114 | -30.8% | 121.3M | 233 |
| 2012 | THB 0.6446 | THB 1.68 | THB 0.6446 | THB 1.32 | +102.5% | 251.7M | 215 |
| 2011 | THB 0.6515 | THB 0.7427 | THB 0.5765 | THB 0.6499 | -0.2% | 50.5M | 229 |
| 2010 | THB 0.6733 | THB 0.8670 | THB 0.5943 | THB 0.6515 | -2.6% | 109.5M | 244 |
| 2009 | THB 0.5976 | THB 0.8670 | THB 0.5546 | THB 0.6687 | +11.9% | 32.5M | 245 |
| 2008 | THB 0.4802 | THB 0.8620 | THB 0.4001 | THB 0.5976 | +24.5% | 47.7M | 245 |
| 2007 | THB 0.2456 | THB 0.4802 | THB 0.2079 | THB 0.4802 | +94.0% | 43.1M | 235 |
| 2006 | THB 0.0664 | THB 0.2513 | THB 0.0542 | THB 0.2475 | +272.7% | 117M | 245 |
| 2005 | THB 0.0559 | THB 0.0745 | THB 0.0526 | THB 0.0664 | +18.9% | 110.2M | 236 |
| 2004 | THB 0.1137 | THB 0.1151 | THB 0.0399 | THB 0.0559 | n/a | 330.8M | 173 |
BOL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 4.98 | +0.4% |
| October 2026 | THB 4.96 | -0.4% |
| September 2026 | THB 4.98 | -2.4% |
| August 2026 | THB 5.10 | +4.1% |
| July 2026 | THB 4.90 | +3.1% |
| June 2026 | THB 4.75 | 0.0% |
| May 2026 | THB 4.75 | -1.6% |
| April 2026 | THB 4.83 | +0.4% |
| March 2026 | THB 4.81 | -2.7% |
| February 2026 | THB 4.95 | +3.3% |
| January 2026 | THB 4.79 | -1.0% |
| December 2025 | THB 4.84 | +1.0% |
About the BOL data
Daily bars. 5,392 sessions from Apr 22, 2004 to Nov 12, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 22, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3ABOL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- BLESS Bless Asset Group Public Company Limited
- BM Bangkok Sheet Metal Public Company Limited
- BM-R Bangkok Sheet Metal Public Company Limited
- BOFFICE Bhiraj Office Leasehold Real Estate Investment Trust
- BOL-R Business Online Public Company Limited
- BPS BPS Technology Public Company Limited
- BPS-R BPS Technology Public Company Limited
- BR Bangkok Ranch Public Company Limited
Common questions
BOL share price history
