Bluebik Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	94.750	99.250	93.750	99.250	51.760	2,579,515
2023-05-03	93.250	95.000	91.750	94.500	49.283	553,339
2023-05-02	94.250	96.000	92.250	93.000	48.500	559,511
2023-04-28	93.750	96.000	93.000	94.750	49.413	461,339
2023-04-27	92.000	93.250	89.500	91.250	47.588	798,505
2023-04-26	91.500	92.750	89.000	92.500	48.240	1,058,093
2023-04-25	93.250	95.500	92.500	92.500	48.240	585,138
2023-04-24	98.000	98.000	92.750	93.000	48.500	288,214
2023-04-21	97.750	100.50	97.000	98.000	51.108	373,254
2023-04-20	102.00	102.00	97.000	97.000	50.586	721,204
2023-04-19	101.00	102.50	96.500	101.50	52.933	1,681,575
2023-04-18	107.00	107.00	101.00	102.00	53.194	1,387,074
2023-04-17	108.00	110.50	106.50	107.50	56.062	487,240
2023-04-12	110.00	110.00	106.50	108.00	56.323	626,992
2023-04-11	110.00	111.00	109.00	109.50	57.105	198,155
2023-04-10	108.00	109.50	107.50	108.50	56.584	221,404
2023-04-07	110.50	110.50	107.50	108.00	56.323	235,281
2023-04-05	112.50	113.00	108.00	109.00	56.844	493,892
2023-04-04	115.00	115.50	112.00	112.00	58.409	216,290
2023-04-03	114.00	116.50	113.50	114.50	59.713	454,428
2023-03-31	114.00	114.00	112.00	113.00	58.930	148,639
2023-03-30	115.50	115.50	113.00	113.00	58.930	353,202
2023-03-29	112.00	116.00	111.00	115.50	60.234	814,621
2023-03-28	110.50	114.00	110.50	111.00	57.887	512,091
2023-03-27	108.00	109.50	106.00	109.00	56.844	300,919
2023-03-24	110.50	110.50	107.00	108.00	56.323	540,864
2023-03-23	109.00	111.00	108.00	111.00	57.887	249,858
2023-03-22	111.50	112.50	108.50	109.00	56.844	277,515
2023-03-21	107.50	111.50	107.00	111.00	57.887	378,080
2023-03-20	111.00	111.00	105.50	106.50	55.541	457,698
2023-03-17	111.50	112.50	108.50	109.00	56.844	275,838
2023-03-16	112.00	112.00	108.50	109.50	57.105	481,577
2023-03-15	112.00	114.00	110.50	113.00	58.930	485,872
2023-03-14	111.50	112.50	108.00	108.00	56.323	1,153,819
2023-03-13	113.50	115.50	111.00	111.00	57.887	673,341
2023-03-10	116.00	117.00	115.00	116.00	60.495	411,308
2023-03-09	114.00	118.50	114.00	117.00	61.017	649,352
2023-03-08	115.00	115.00	111.00	113.50	59.191	629,424
2023-03-07	116.00	116.00	114.00	115.50	60.234	475,717
2023-03-03	113.00	116.00	112.00	116.00	60.495	285,901
2023-03-02	117.00	117.00	112.50	114.00	59.452	1,003,024
2023-03-01	116.00	116.50	112.50	116.00	60.495	1,137,600
2023-02-28	117.50	117.50	114.00	115.00	59.974	724,389
2023-02-27	116.00	116.00	113.00	115.00	59.974	1,483,957
2023-02-24	121.50	121.50	116.00	116.00	60.495	460,403
2023-02-23	121.50	122.00	120.50	121.00	63.103	421,042
2023-02-22	119.50	122.50	118.50	120.50	62.842	915,904
2023-02-21	116.00	121.00	114.50	120.00	62.581	892,359
2023-02-20	112.00	117.50	112.00	115.50	60.234	689,474
2023-02-17	115.00	115.50	107.50	111.50	58.148	2,157,205
2023-02-16	120.00	121.00	117.50	117.50	61.277	1,236,453
2023-02-15	123.50	124.00	120.50	121.00	63.103	1,095,952
2023-02-14	125.00	126.00	121.00	122.50	63.885	792,827
2023-02-13	127.00	127.00	125.00	125.00	65.189	371,934
2023-02-10	132.00	133.50	127.00	127.50	66.492	1,032,403
2023-02-09	130.50	133.00	127.50	132.00	68.839	862,894
2023-02-08	132.00	132.00	124.00	129.00	67.275	3,230,595
2023-02-07	132.00	133.00	129.00	131.00	68.318	789,390
2023-02-06	139.50	139.50	127.50	130.50	68.057	2,556,960
2023-02-03	138.50	141.00	137.50	139.50	72.750	4,821,613

← NewerPage 15 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.