Bluebik Group PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 96.250 | 96.250 | 94.250 | 96.000 | 50.138 | 387,138 |
| 2024-04-26 | 96.000 | 96.500 | 93.500 | 94.250 | 49.224 | 340,596 |
| 2024-04-25 | 96.750 | 97.500 | 95.500 | 96.000 | 50.138 | 152,138 |
| 2024-04-24 | 97.500 | 98.000 | 96.250 | 96.750 | 50.529 | 200,837 |
| 2024-04-23 | 94.250 | 97.000 | 94.250 | 96.750 | 50.529 | 138,738 |
| 2024-04-22 | 93.500 | 94.750 | 93.000 | 94.250 | 49.224 | 175,674 |
| 2024-04-19 | 93.750 | 93.750 | 92.750 | 93.000 | 48.571 | 218,348 |
| 2024-04-18 | 95.000 | 95.500 | 94.250 | 94.250 | 49.224 | 288,111 |
| 2024-04-17 | 98.000 | 98.000 | 95.000 | 95.000 | 49.615 | 388,051 |
| 2024-04-11 | 99.500 | 100.50 | 98.750 | 99.250 | 51.835 | 192,391 |
| 2024-04-10 | 98.000 | 101.00 | 98.000 | 100.50 | 52.488 | 320,792 |
| 2024-04-09 | 96.500 | 98.000 | 96.250 | 98.000 | 51.182 | 250,638 |
| 2024-04-05 | 96.500 | 96.750 | 96.250 | 96.500 | 50.399 | 29,802 |
| 2024-04-04 | 96.750 | 96.750 | 95.250 | 96.500 | 50.399 | 83,646 |
| 2024-04-03 | 97.000 | 97.250 | 96.250 | 96.750 | 50.529 | 63,432 |
| 2024-04-02 | 97.000 | 97.000 | 96.500 | 97.000 | 50.660 | 125,030 |
| 2024-04-01 | 95.250 | 97.250 | 94.250 | 96.500 | 50.399 | 324,177 |
| 2024-03-29 | 93.500 | 95.500 | 92.750 | 94.500 | 49.354 | 330,026 |
| 2024-03-28 | 95.000 | 95.000 | 92.500 | 93.500 | 48.832 | 572,411 |
| 2024-03-27 | 94.000 | 95.250 | 93.000 | 93.500 | 48.832 | 837,291 |
| 2024-03-26 | 96.000 | 97.000 | 93.750 | 94.000 | 49.093 | 1,138,840 |
| 2024-03-25 | 100.00 | 101.50 | 95.750 | 96.000 | 50.138 | 711,619 |
| 2024-03-22 | 101.00 | 101.00 | 99.750 | 99.750 | 52.096 | 169,564 |
| 2024-03-21 | 102.50 | 103.00 | 101.00 | 101.00 | 52.749 | 164,099 |
| 2024-03-20 | 101.00 | 103.00 | 101.00 | 101.50 | 53.010 | 97,951 |
| 2024-03-19 | 102.50 | 102.50 | 101.00 | 101.00 | 52.749 | 318,005 |
| 2024-03-18 | 104.00 | 104.50 | 101.50 | 102.00 | 53.271 | 237,364 |
| 2024-03-15 | 106.50 | 108.00 | 104.00 | 104.00 | 54.316 | 867,650 |
| 2024-03-14 | 105.00 | 107.50 | 103.50 | 107.50 | 56.144 | 984,053 |
| 2024-03-13 | 106.50 | 107.50 | 104.00 | 105.00 | 54.838 | 770,818 |
| 2024-03-12 | 102.00 | 106.50 | 101.00 | 104.50 | 54.577 | 795,968 |
| 2024-03-11 | 103.50 | 103.50 | 99.750 | 102.00 | 53.271 | 964,030 |
| 2024-03-08 | 103.50 | 104.00 | 102.00 | 103.50 | 54.055 | 739,322 |
| 2024-03-07 | 102.00 | 105.00 | 101.50 | 103.50 | 54.055 | 782,461 |
| 2024-03-06 | 98.750 | 104.00 | 98.750 | 102.00 | 53.271 | 721,278 |
| 2024-03-05 | 100.00 | 100.00 | 98.250 | 98.250 | 51.313 | 226,779 |
| 2024-03-04 | 99.750 | 102.50 | 99.500 | 100.00 | 52.227 | 319,842 |
| 2024-03-01 | 100.00 | 102.00 | 99.500 | 99.750 | 52.096 | 175,966 |
| 2024-02-29 | 101.50 | 102.00 | 99.750 | 100.00 | 52.227 | 213,485 |
| 2024-02-28 | 103.00 | 104.00 | 99.750 | 102.00 | 53.271 | 592,791 |
| 2024-02-27 | 104.00 | 104.00 | 100.50 | 101.00 | 52.749 | 204,952 |
| 2024-02-23 | 100.50 | 105.00 | 100.50 | 102.50 | 53.532 | 733,095 |
| 2024-02-22 | 101.00 | 102.00 | 98.500 | 100.00 | 52.227 | 570,135 |
| 2024-02-21 | 101.50 | 105.50 | 100.00 | 100.00 | 52.227 | 1,195,110 |
| 2024-02-20 | 97.250 | 99.000 | 96.250 | 98.250 | 51.313 | 200,384 |
| 2024-02-19 | 98.000 | 99.500 | 97.250 | 97.250 | 50.791 | 251,189 |
| 2024-02-16 | 99.000 | 99.500 | 98.000 | 98.000 | 51.182 | 120,570 |
| 2024-02-15 | 99.750 | 100.00 | 98.000 | 98.000 | 51.182 | 242,420 |
| 2024-02-14 | 94.000 | 100.00 | 94.000 | 99.250 | 51.835 | 1,610,435 |
| 2024-02-13 | 92.750 | 95.500 | 92.500 | 94.250 | 49.224 | 465,514 |
| 2024-02-12 | 93.000 | 93.750 | 92.250 | 92.500 | 48.310 | 208,375 |
| 2024-02-09 | 89.250 | 93.000 | 89.000 | 93.000 | 48.571 | 701,466 |
| 2024-02-08 | 90.250 | 90.250 | 87.000 | 88.750 | 46.351 | 703,571 |
| 2024-02-07 | 90.500 | 91.000 | 89.750 | 90.250 | 47.135 | 207,101 |
| 2024-02-06 | 89.500 | 91.000 | 89.500 | 89.500 | 46.743 | 209,714 |
| 2024-02-05 | 92.000 | 92.750 | 89.500 | 89.750 | 46.874 | 312,003 |
| 2024-02-02 | 89.000 | 91.750 | 89.000 | 91.750 | 47.918 | 475,088 |
| 2024-02-01 | 89.000 | 89.250 | 88.000 | 88.500 | 46.221 | 172,265 |
| 2024-01-31 | 89.000 | 89.500 | 88.000 | 88.750 | 46.351 | 131,599 |
| 2024-01-30 | 90.500 | 90.500 | 88.250 | 89.000 | 46.482 | 139,287 |
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.