Bluebik Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	119.00	121.00	118.50	120.50	62.933	367,157
2023-08-02	123.00	123.00	118.50	119.00	62.150	870,598
2023-07-31	126.00	126.00	123.00	123.00	64.239	493,082
2023-07-27	117.00	125.50	116.50	125.50	65.545	1,375,799
2023-07-26	118.50	119.50	116.00	117.00	61.105	311,208
2023-07-25	117.00	119.50	116.00	118.50	61.889	437,619
2023-07-24	121.00	121.00	116.50	116.50	60.844	774,778
2023-07-21	116.00	121.00	115.00	120.00	62.672	888,090
2023-07-20	118.50	118.50	114.50	115.50	60.322	412,776
2023-07-19	115.00	119.00	113.50	118.50	61.889	762,028
2023-07-18	115.50	116.00	113.50	114.50	59.800	220,512
2023-07-17	115.50	117.50	115.00	115.00	60.061	412,487
2023-07-14	114.50	117.00	114.00	115.00	60.061	520,499
2023-07-13	110.00	114.00	110.00	113.00	59.016	396,643
2023-07-12	110.50	112.00	108.50	110.00	57.449	327,721
2023-07-11	112.00	113.50	109.50	109.50	57.188	349,445
2023-07-10	112.50	113.00	108.50	111.00	57.972	491,397
2023-07-07	112.00	114.50	109.00	112.50	58.755	434,656
2023-07-06	113.50	113.50	111.50	112.00	58.494	404,599
2023-07-05	115.50	116.00	112.00	113.50	59.277	390,425
2023-07-04	109.50	116.00	109.00	114.50	59.800	939,111
2023-07-03	109.00	110.50	108.50	109.00	56.927	600,003
2023-06-30	102.50	108.00	102.00	107.00	55.883	1,284,246
2023-06-29	100.00	103.50	99.250	100.50	52.488	1,475,434
2023-06-28	104.00	104.00	98.500	99.000	51.705	752,688
2023-06-27	102.50	104.50	100.00	100.00	52.227	796,944
2023-06-26	109.50	109.50	101.50	102.00	53.271	696,417
2023-06-23	109.00	110.50	107.50	110.00	57.449	602,753
2023-06-22	112.00	112.00	107.50	109.00	56.927	562,750
2023-06-21	115.00	115.00	109.00	110.50	57.711	521,436
2023-06-20	116.50	116.50	114.00	114.50	59.800	212,826
2023-06-19	119.00	119.00	116.00	116.50	60.844	285,156
2023-06-16	115.50	120.00	115.50	117.00	61.105	654,392
2023-06-15	119.50	121.00	113.50	114.50	59.800	828,290
2023-06-14	121.00	121.00	118.50	119.00	62.150	498,914
2023-06-13	121.00	121.50	120.00	121.00	63.194	561,350
2023-06-12	120.00	121.50	118.50	121.00	63.194	389,220
2023-06-09	118.50	124.00	118.50	120.50	62.933	1,933,728
2023-06-08	121.00	121.00	118.00	118.00	61.628	638,480
2023-06-07	117.00	121.00	115.50	121.00	63.194	1,600,849
2023-06-06	118.00	119.00	115.50	116.00	60.583	721,825
2023-06-02	116.00	118.50	114.00	115.50	60.322	1,064,216
2023-06-01	114.00	118.50	113.50	115.50	60.322	939,515
2023-05-31	105.00	115.00	104.50	115.00	60.061	2,969,972
2023-05-30	97.250	106.50	97.250	105.00	54.838	1,737,555
2023-05-29	99.500	99.500	97.250	97.250	50.791	113,282
2023-05-26	99.500	99.500	95.750	96.500	50.399	299,311
2023-05-25	99.500	100.00	97.750	99.000	51.705	128,274
2023-05-24	99.250	100.00	97.000	98.750	51.574	313,451
2023-05-23	93.500	101.00	92.750	99.750	52.096	868,203
2023-05-22	92.000	94.000	90.250	94.000	49.093	303,166
2023-05-19	93.000	93.000	91.750	92.250	48.179	180,739
2023-05-18	92.000	94.000	92.000	93.000	48.571	151,293
2023-05-17	94.250	94.750	91.500	91.500	47.788	442,605
2023-05-16	94.000	95.250	93.750	94.500	49.354	258,016
2023-05-15	99.750	99.750	93.750	93.750	48.963	2,111,554
2023-05-12	103.00	103.00	97.750	100.00	52.227	905,429
2023-05-11	98.500	100.50	98.000	98.250	51.313	274,734
2023-05-10	99.500	99.500	97.750	98.000	51.182	99,057
2023-05-09	99.250	100.00	98.000	99.500	51.966	258,662

← NewerPage 14 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.