Bluebik Group PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	89.750	90.000	87.250	90.000	47.004	308,664
2024-01-26	89.250	89.750	87.000	87.500	45.698	177,515
2024-01-25	90.250	92.500	87.750	89.250	46.612	629,916
2024-01-24	81.750	91.750	80.750	90.250	47.135	3,250,411
2024-01-23	81.250	82.250	81.250	82.000	42.826	462,790
2024-01-22	83.250	83.500	81.250	81.250	42.434	197,310
2024-01-19	84.500	85.250	83.000	83.000	43.348	369,692
2024-01-18	84.750	85.750	84.250	84.250	44.001	375,639
2024-01-17	83.500	85.000	82.500	85.000	44.393	565,614
2024-01-16	86.000	86.000	82.750	83.750	43.740	1,389,179
2024-01-15	86.750	87.000	86.000	86.000	44.915	201,491
2024-01-12	86.750	86.750	86.000	86.500	45.176	211,518
2024-01-11	86.250	86.750	84.000	86.750	45.307	433,826
2024-01-10	86.500	87.250	85.750	86.000	44.915	177,168
2024-01-09	87.500	87.500	86.000	86.000	44.915	249,705
2024-01-08	88.250	88.250	85.750	87.000	45.437	601,248
2024-01-05	90.750	91.000	87.750	88.000	45.960	1,565,243
2024-01-04	91.500	91.500	89.750	90.500	47.265	596,929
2024-01-03	94.500	94.500	90.500	91.000	47.526	1,333,526
2024-01-02	94.000	94.500	93.250	94.250	49.224	731,210
2023-12-28	93.750	94.500	92.500	94.500	49.354	526,635
2023-12-27	92.250	93.250	91.750	92.500	48.310	216,505
2023-12-26	92.500	92.500	90.500	92.000	48.049	229,087
2023-12-25	92.250	93.000	92.250	92.750	48.440	76,998
2023-12-22	93.500	93.500	91.000	92.500	48.310	356,382
2023-12-21	93.250	94.500	92.500	93.500	48.832	654,446
2023-12-20	92.000	94.000	91.500	93.500	48.832	597,802
2023-12-19	92.000	92.250	88.500	92.250	48.179	832,374
2023-12-18	91.750	92.000	90.750	92.000	48.049	391,916
2023-12-15	93.250	94.000	91.000	91.250	47.657	412,298
2023-12-14	91.000	93.250	91.000	92.750	48.440	437,998
2023-12-13	92.250	92.250	89.750	90.000	47.004	306,316
2023-12-12	92.000	92.500	91.000	92.250	48.179	236,238
2023-12-08	92.750	92.750	91.500	92.000	48.049	256,660
2023-12-07	93.500	93.500	91.750	92.000	48.049	270,612
2023-12-06	92.750	94.250	92.750	94.000	49.093	365,052
2023-12-04	92.000	94.000	91.000	92.500	48.310	255,997
2023-12-01	92.500	93.000	91.250	93.000	48.571	244,622
2023-11-30	95.000	95.000	91.250	92.250	48.179	438,573
2023-11-29	98.000	98.000	94.750	94.750	49.485	185,267
2023-11-28	98.750	98.750	97.250	97.250	50.791	113,113
2023-11-27	97.750	97.750	96.250	96.500	50.399	141,478
2023-11-24	96.750	101.00	96.750	98.000	51.182	593,472
2023-11-23	95.250	97.750	95.250	96.750	50.529	363,735
2023-11-22	96.500	96.500	94.250	95.500	49.877	362,260
2023-11-21	96.750	97.750	95.750	96.500	50.399	291,857
2023-11-20	97.500	97.500	95.500	96.000	50.138	253,034
2023-11-17	98.500	98.750	97.000	97.250	50.791	288,988
2023-11-16	98.250	99.250	97.000	98.000	51.182	213,110
2023-11-15	96.000	100.00	96.000	98.750	51.574	1,435,240
2023-11-14	94.750	94.750	92.000	93.250	48.701	179,010
2023-11-13	94.000	94.000	89.000	93.250	48.701	690,137
2023-11-10	96.000	96.000	94.000	94.000	49.093	176,951
2023-11-09	96.750	96.750	94.750	96.000	50.138	114,928
2023-11-08	96.250	97.250	95.250	96.750	50.529	178,960
2023-11-07	98.000	98.250	95.250	95.250	49.746	871,700
2023-11-06	103.50	103.50	98.250	98.500	51.443	767,923
2023-11-03	102.00	103.00	100.00	102.00	53.271	410,296
2023-11-02	99.750	101.50	99.500	101.50	53.010	656,123
2023-11-01	101.50	103.50	97.250	98.750	51.574	773,399

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.