Bluebik Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	138.50	142.50	137.00	139.00	72.490	1,547,564
2023-02-01	135.00	138.00	135.00	136.50	71.186	504,752
2023-01-31	132.00	137.50	132.00	135.50	70.664	1,225,150
2023-01-30	134.00	134.00	131.50	131.50	68.578	271,099
2023-01-27	133.50	134.00	130.50	133.00	69.361	426,849
2023-01-26	132.50	135.00	130.50	132.50	69.100	586,367
2023-01-25	132.50	134.50	131.00	132.50	69.100	513,605
2023-01-24	134.50	134.50	130.50	132.00	68.839	818,710
2023-01-23	126.50	134.00	125.50	134.00	69.882	1,795,239
2023-01-20	125.00	127.00	124.50	126.50	65.971	308,469
2023-01-19	125.00	126.00	124.00	125.50	65.449	150,107
2023-01-18	126.50	127.50	125.00	125.50	65.449	214,106
2023-01-17	127.50	128.00	125.50	125.50	65.449	350,817
2023-01-16	125.50	128.00	125.50	127.00	66.232	471,233
2023-01-13	125.00	127.00	123.50	125.00	65.189	757,406
2023-01-12	121.00	123.00	118.50	123.00	64.146	828,349
2023-01-11	125.50	127.00	122.00	122.00	63.624	711,132
2023-01-10	127.50	128.50	125.50	125.50	65.449	332,519
2023-01-09	126.50	128.50	126.00	126.50	65.971	578,789
2023-01-06	129.00	130.50	125.50	126.50	65.971	881,389
2023-01-05	131.00	131.50	127.00	128.00	66.753	675,683
2023-01-04	134.00	134.00	129.50	130.50	68.057	953,548
2023-01-03	135.00	136.50	134.00	134.50	70.143	272,677
2022-12-30	136.00	137.00	133.00	133.50	69.621	589,205
2022-12-29	129.00	136.00	128.50	135.50	70.664	1,093,235
2022-12-28	131.00	131.00	128.50	129.00	67.275	386,613
2022-12-27	131.50	132.50	130.00	130.50	68.057	293,995
2022-12-26	128.50	132.00	128.50	131.50	68.578	346,848
2022-12-23	129.00	129.50	126.50	127.50	66.492	216,810
2022-12-22	132.00	133.50	128.00	128.00	66.753	633,535
2022-12-21	134.00	134.00	130.50	131.00	68.318	511,858
2022-12-20	133.50	134.00	125.50	131.50	68.578	1,399,228
2022-12-19	138.50	140.50	133.50	134.00	69.882	668,782
2022-12-16	139.50	143.50	136.00	138.50	72.229	1,518,036
2022-12-15	130.00	138.00	130.00	138.00	71.968	2,543,526
2022-12-14	122.00	131.50	122.00	130.50	68.057	2,014,696
2022-12-13	122.00	122.50	120.00	121.50	63.363	393,186
2022-12-09	121.50	123.50	118.00	121.00	63.103	906,234
2022-12-08	120.00	123.50	119.50	121.00	63.103	750,355
2022-12-07	122.00	125.00	119.00	119.50	62.320	819,247
2022-12-06	122.00	124.50	120.00	123.50	64.406	1,265,439
2022-12-02	123.50	124.50	119.50	120.00	62.581	2,145,485
2022-12-01	120.00	124.00	118.00	121.00	63.103	2,110,600
2022-11-30	112.50	118.00	112.00	117.00	61.017	1,118,736
2022-11-29	112.50	113.50	111.00	112.50	58.670	362,126
2022-11-28	111.50	115.00	109.50	112.50	58.670	824,998
2022-11-25	110.00	111.00	107.00	110.50	57.627	338,359
2022-11-24	111.00	113.00	108.00	108.50	56.584	457,292
2022-11-23	106.50	111.50	106.50	111.50	58.148	413,931
2022-11-22	105.50	109.50	104.50	106.00	55.280	669,426
2022-11-21	107.50	112.50	107.00	108.50	56.584	940,889
2022-11-18	118.50	119.50	112.00	113.00	58.930	1,485,192
2022-11-17	121.50	121.50	119.00	120.00	62.581	212,614
2022-11-16	123.50	124.50	120.50	121.50	63.363	368,763
2022-11-15	121.50	122.50	119.50	122.50	63.885	378,409
2022-11-14	126.00	126.00	117.00	120.50	62.842	1,659,314
2022-11-11	128.00	131.50	124.50	126.50	65.971	1,660,221
2022-11-10	125.00	126.50	123.00	123.50	64.406	303,300
2022-11-09	126.00	130.00	123.00	125.00	65.189	1,001,997
2022-11-08	124.50	127.00	124.00	125.50	65.449	287,713

← NewerPage 16 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.