Bluebik Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	103.50	104.00	101.50	102.00	53.271	142,972
2023-10-30	106.50	106.50	102.00	103.00	53.794	179,390
2023-10-27	105.00	105.00	102.50	105.00	54.838	450,781
2023-10-26	107.50	107.50	104.00	104.00	54.316	179,317
2023-10-25	109.00	109.00	106.50	107.50	56.144	166,113
2023-10-24	105.50	109.00	104.50	108.00	56.405	257,560
2023-10-20	107.50	107.50	104.50	106.00	55.360	206,782
2023-10-19	104.50	108.50	103.50	107.50	56.144	550,361
2023-10-18	104.50	106.50	103.00	105.00	54.838	302,438
2023-10-17	104.50	106.00	103.00	104.50	54.577	144,401
2023-10-16	104.50	104.50	102.00	103.00	53.794	170,905
2023-10-12	107.00	107.00	105.00	105.00	54.838	93,702
2023-10-11	106.00	107.50	103.00	107.50	56.144	271,937
2023-10-10	106.00	106.00	102.50	105.00	54.838	266,036
2023-10-09	105.50	105.50	101.00	102.00	53.271	323,158
2023-10-06	107.50	109.50	105.00	105.50	55.099	198,971
2023-10-05	107.50	107.50	106.00	106.50	55.622	105,811
2023-10-04	103.50	107.50	103.50	106.50	55.622	205,009
2023-10-03	107.50	107.50	104.00	106.00	55.360	488,548
2023-10-02	114.50	114.50	106.00	107.50	56.144	1,082,097
2023-09-29	112.00	115.00	111.00	112.50	58.755	300,561
2023-09-28	114.00	114.00	111.00	111.00	57.972	132,258
2023-09-27	111.50	113.00	110.00	113.00	59.016	187,229
2023-09-26	114.50	115.00	110.50	111.00	57.972	365,644
2023-09-25	116.50	116.50	113.50	114.50	59.800	133,605
2023-09-22	115.00	116.50	114.50	116.00	60.583	141,164
2023-09-21	114.00	116.00	114.00	115.50	60.322	86,728
2023-09-20	116.00	116.00	113.00	114.00	59.539	279,834
2023-09-19	117.00	118.00	116.00	116.00	60.583	372,562
2023-09-18	116.00	116.50	114.00	116.50	60.844	178,387
2023-09-15	118.00	118.00	114.50	115.50	60.322	173,286
2023-09-14	112.50	117.00	110.50	116.00	60.583	731,635
2023-09-13	115.50	116.00	112.50	112.50	58.755	347,615
2023-09-12	117.00	117.00	115.00	115.00	60.061	164,946
2023-09-11	117.50	117.50	115.50	116.00	60.583	184,517
2023-09-08	118.00	119.00	116.00	116.50	60.844	651,969
2023-09-07	112.50	118.00	112.50	117.50	61.366	1,303,147
2023-09-06	113.00	114.50	109.50	111.50	58.233	640,997
2023-09-05	112.50	114.00	112.00	113.00	59.016	280,741
2023-09-04	114.50	115.50	110.00	112.50	58.755	786,948
2023-09-01	116.00	117.00	114.00	114.00	59.539	605,989
2023-08-31	118.00	118.50	114.00	115.50	60.322	972,204
2023-08-30	119.50	125.00	116.50	117.50	61.366	2,074,545
2023-08-29	120.00	120.00	117.00	118.00	61.628	393,395
2023-08-28	120.50	120.50	118.50	119.00	62.150	277,203
2023-08-25	121.00	121.00	118.00	118.50	61.889	374,448
2023-08-24	120.00	123.00	120.00	121.00	63.194	963,543
2023-08-23	119.50	121.50	118.00	118.00	61.628	976,723
2023-08-22	116.50	119.00	116.00	119.00	62.150	419,246
2023-08-21	116.50	116.50	115.50	115.50	60.322	106,179
2023-08-18	118.00	119.00	115.00	116.00	60.583	404,911
2023-08-17	115.50	119.00	115.50	118.00	61.628	442,482
2023-08-16	117.00	117.50	114.00	115.50	60.322	396,461
2023-08-15	118.50	118.50	116.50	116.50	60.844	190,164
2023-08-11	118.00	119.50	116.00	116.00	60.583	253,140
2023-08-10	119.00	119.00	117.00	117.50	61.366	154,183
2023-08-09	115.50	120.00	115.50	119.50	62.411	346,168
2023-08-08	118.00	118.00	114.00	115.00	60.061	1,002,950
2023-08-07	120.00	120.00	118.00	118.00	61.628	299,817
2023-08-04	120.50	121.50	116.50	120.00	62.672	840,519

← NewerPage 13 of 21 · 1,212 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.