Bluebik Group PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 31.000 | 31.000 | 30.000 | 30.750 | 29.719 | 361,864 |
| 2024-07-26 | 30.000 | 30.500 | 29.250 | 30.250 | 29.235 | 713,557 |
| 2024-07-25 | 30.750 | 31.000 | 30.000 | 30.000 | 28.994 | 270,354 |
| 2024-07-24 | 30.250 | 31.500 | 29.750 | 31.000 | 29.960 | 531,118 |
| 2024-07-23 | 31.750 | 31.750 | 29.500 | 30.500 | 29.477 | 1,331,323 |
| 2024-07-19 | 33.000 | 33.000 | 31.000 | 31.500 | 30.444 | 1,453,165 |
| 2024-07-18 | 32.750 | 33.250 | 32.500 | 33.000 | 31.893 | 390,465 |
| 2024-07-17 | 33.250 | 33.250 | 32.000 | 32.500 | 31.410 | 1,413,258 |
| 2024-07-16 | 35.500 | 35.750 | 32.750 | 33.750 | 32.618 | 3,607,879 |
| 2024-07-15 | 31.500 | 33.500 | 31.250 | 33.500 | 32.376 | 902,912 |
| 2024-07-12 | 32.250 | 33.000 | 31.000 | 31.750 | 30.685 | 880,767 |
| 2024-07-11 | 33.000 | 34.250 | 32.000 | 32.500 | 31.410 | 2,041,572 |
| 2024-07-10 | 30.000 | 33.000 | 30.000 | 32.750 | 31.652 | 1,727,614 |
| 2024-07-09 | 30.250 | 30.750 | 29.750 | 30.000 | 28.994 | 403,837 |
| 2024-07-08 | 29.000 | 30.250 | 29.000 | 30.250 | 29.235 | 648,168 |
| 2024-07-05 | 27.500 | 28.750 | 26.750 | 28.500 | 27.544 | 681,696 |
| 2024-07-04 | 26.750 | 27.750 | 26.750 | 27.000 | 26.094 | 372,190 |
| 2024-07-03 | 26.250 | 27.000 | 26.000 | 26.750 | 25.853 | 396,065 |
| 2024-07-02 | 27.250 | 27.250 | 25.250 | 26.000 | 25.128 | 993,923 |
| 2024-07-01 | 27.250 | 28.000 | 26.750 | 27.000 | 26.094 | 366,516 |
| 2024-06-28 | 29.000 | 29.000 | 26.750 | 27.250 | 26.336 | 1,257,123 |
| 2024-06-27 | 29.750 | 29.750 | 28.250 | 28.500 | 27.544 | 1,104,377 |
| 2024-06-26 | 30.250 | 30.750 | 29.500 | 29.500 | 28.511 | 607,311 |
| 2024-06-25 | 30.750 | 31.250 | 30.000 | 30.250 | 29.235 | 642,506 |
| 2024-06-24 | 30.250 | 31.750 | 29.500 | 30.750 | 29.719 | 987,814 |
| 2024-06-21 | 28.500 | 30.500 | 28.500 | 30.000 | 28.994 | 960,104 |
| 2024-06-20 | 30.500 | 31.500 | 29.000 | 29.000 | 28.027 | 1,167,015 |
| 2024-06-19 | 28.750 | 30.500 | 26.250 | 30.000 | 28.994 | 1,225,129 |
| 2024-06-18 | 29.250 | 30.500 | 28.750 | 28.750 | 27.786 | 458,031 |
| 2024-06-17 | 29.250 | 29.500 | 27.750 | 29.250 | 28.269 | 836,411 |
| 2024-06-14 | 30.250 | 30.250 | 29.000 | 29.000 | 28.027 | 444,331 |
| 2024-06-13 | 30.500 | 31.250 | 30.250 | 30.500 | 29.477 | 253,581 |
| 2024-06-12 | 30.750 | 30.750 | 29.500 | 30.250 | 29.235 | 488,405 |
| 2024-06-11 | 29.750 | 31.750 | 29.250 | 30.500 | 29.477 | 768,175 |
| 2024-06-10 | 30.750 | 30.750 | 29.000 | 29.250 | 28.269 | 427,122 |
| 2024-06-07 | 30.750 | 31.000 | 30.250 | 30.500 | 29.477 | 224,883 |
| 2024-06-06 | 32.000 | 32.000 | 30.250 | 30.500 | 29.477 | 520,414 |
| 2024-06-05 | 30.500 | 31.750 | 30.500 | 31.250 | 30.202 | 754,008 |
| 2024-06-04 | 31.500 | 31.750 | 29.750 | 30.250 | 29.235 | 752,769 |
| 2024-05-31 | 33.000 | 33.250 | 31.250 | 31.500 | 30.444 | 605,615 |
| 2024-05-30 | 32.500 | 33.000 | 32.250 | 32.750 | 31.652 | 548,581 |
| 2024-05-29 | 33.750 | 34.000 | 32.750 | 32.750 | 31.652 | 687,474 |
| 2024-05-28 | 34.000 | 34.750 | 33.000 | 33.750 | 32.618 | 2,123,369 |
| 2024-05-27 | 34.000 | 36.750 | 32.500 | 33.000 | 31.893 | 2,768,065 |
| 2024-05-24 | 35.000 | 35.750 | 33.250 | 33.750 | 32.618 | 3,136,157 |
| 2024-05-23 | 37.000 | 37.500 | 35.750 | 36.250 | 35.034 | 1,014,026 |
| 2024-05-21 | 37.250 | 37.500 | 36.500 | 37.000 | 35.759 | 259,742 |
| 2024-05-20 | 39.500 | 39.500 | 36.750 | 37.250 | 36.001 | 1,141,455 |
| 2024-05-17 | 40.500 | 40.500 | 39.000 | 39.250 | 37.934 | 346,892 |
| 2024-05-16 | 40.750 | 41.750 | 38.750 | 40.500 | 39.142 | 579,138 |
| 2024-05-15 | 42.000 | 42.500 | 40.000 | 40.750 | 39.383 | 365,720 |
| 2024-05-14 | 44.250 | 45.000 | 42.000 | 42.000 | 40.591 | 525,634 |
| 2024-05-13 | 44.250 | 44.250 | 43.250 | 43.750 | 42.283 | 91,729 |
| 2024-05-10 | 43.500 | 44.500 | 43.000 | 44.250 | 42.766 | 245,210 |
| 2024-05-09 | 44.500 | 44.500 | 42.250 | 43.500 | 42.041 | 757,962 |
| 2024-05-08 | 44.750 | 45.500 | 44.000 | 44.750 | 43.249 | 792,828 |
| 2024-05-07 | 51.750 | 52.250 | 44.500 | 45.000 | 43.491 | 1,527,301 |
| 2024-05-03 | 51.000 | 51.750 | 51.000 | 51.500 | 49.773 | 93,121 |
| 2024-05-02 | 53.250 | 54.000 | 51.750 | 51.750 | 50.014 | 268,225 |
| 2024-04-30 | 54.000 | 55.000 | 52.750 | 53.000 | 51.222 | 562,071 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-29 | 0.4800 THB |
| 2025-04-29 | 0.2200 THB |
| 2024-04-30 | 0.7008 THB |
| 2023-05-09 | 0.1443 THB |
| 2022-05-06 | 0.3750 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.