Bluebik Group PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 125.00 | 125.50 | 122.00 | 123.50 | 64.406 | 426,939 |
| 2022-11-04 | 126.00 | 126.50 | 123.50 | 125.00 | 65.189 | 431,065 |
| 2022-11-03 | 121.50 | 127.00 | 121.50 | 125.50 | 65.449 | 418,885 |
| 2022-11-02 | 125.00 | 125.50 | 122.00 | 122.50 | 63.885 | 501,347 |
| 2022-11-01 | 130.00 | 130.50 | 124.00 | 125.50 | 65.449 | 1,235,002 |
| 2022-10-31 | 120.00 | 132.50 | 120.00 | 128.00 | 66.753 | 2,343,704 |
| 2022-10-28 | 121.00 | 124.50 | 117.00 | 118.50 | 61.799 | 1,779,123 |
| 2022-10-27 | 112.00 | 119.00 | 112.00 | 119.00 | 62.060 | 1,043,741 |
| 2022-10-26 | 110.00 | 119.50 | 110.00 | 111.00 | 57.887 | 1,671,677 |
| 2022-10-25 | 111.50 | 111.50 | 108.50 | 110.00 | 57.366 | 273,529 |
| 2022-10-21 | 109.00 | 112.50 | 109.00 | 109.50 | 57.105 | 255,457 |
| 2022-10-20 | 111.00 | 111.00 | 108.00 | 109.00 | 56.844 | 230,389 |
| 2022-10-19 | 113.50 | 113.50 | 109.50 | 110.00 | 57.366 | 352,351 |
| 2022-10-18 | 112.00 | 114.50 | 109.50 | 112.00 | 58.409 | 770,000 |
| 2022-10-17 | 102.50 | 109.50 | 102.00 | 108.50 | 56.584 | 409,814 |
| 2022-10-12 | 105.00 | 105.50 | 103.50 | 104.00 | 54.237 | 125,991 |
| 2022-10-11 | 105.50 | 107.50 | 104.00 | 104.00 | 54.237 | 204,550 |
| 2022-10-10 | 108.00 | 109.00 | 103.50 | 106.00 | 55.280 | 287,075 |
| 2022-10-07 | 111.50 | 112.00 | 109.50 | 110.50 | 57.627 | 335,449 |
| 2022-10-06 | 106.50 | 113.00 | 106.50 | 112.00 | 58.409 | 794,124 |
| 2022-10-05 | 109.00 | 110.00 | 105.50 | 106.00 | 55.280 | 498,604 |
| 2022-10-04 | 105.00 | 109.00 | 103.00 | 107.00 | 55.801 | 514,257 |
| 2022-10-03 | 106.00 | 106.50 | 100.50 | 101.00 | 52.672 | 291,877 |
| 2022-09-30 | 106.00 | 106.50 | 101.00 | 106.50 | 55.541 | 384,829 |
| 2022-09-29 | 107.00 | 108.00 | 105.00 | 106.00 | 55.280 | 396,773 |
| 2022-09-28 | 100.50 | 108.00 | 100.00 | 108.00 | 56.323 | 393,763 |
| 2022-09-27 | 113.50 | 113.50 | 104.00 | 105.00 | 54.758 | 779,948 |
| 2022-09-26 | 114.00 | 115.00 | 111.00 | 112.00 | 58.409 | 516,388 |
| 2022-09-23 | 116.00 | 117.00 | 114.50 | 115.50 | 60.234 | 337,629 |
| 2022-09-22 | 109.50 | 117.00 | 109.50 | 116.50 | 60.756 | 758,782 |
| 2022-09-21 | 110.00 | 111.50 | 110.00 | 111.00 | 57.887 | 115,542 |
| 2022-09-20 | 112.00 | 114.50 | 110.00 | 112.50 | 58.670 | 446,556 |
| 2022-09-19 | 110.00 | 111.50 | 107.00 | 110.50 | 57.627 | 179,073 |
| 2022-09-16 | 110.50 | 112.50 | 100.00 | 111.00 | 57.887 | 1,174,067 |
| 2022-09-15 | 118.50 | 118.50 | 110.00 | 112.00 | 58.409 | 813,609 |
| 2022-09-14 | 114.50 | 118.50 | 113.00 | 117.00 | 61.017 | 742,157 |
| 2022-09-13 | 117.00 | 121.00 | 114.50 | 117.00 | 61.017 | 1,116,701 |
| 2022-09-12 | 117.00 | 122.00 | 116.00 | 117.50 | 61.277 | 829,558 |
| 2022-09-09 | 119.00 | 124.00 | 112.50 | 119.50 | 62.320 | 1,836,729 |
| 2022-09-08 | 106.00 | 126.50 | 105.00 | 120.00 | 62.581 | 7,493,267 |
| 2022-09-07 | 104.50 | 106.00 | 100.00 | 103.50 | 53.976 | 1,409,875 |
| 2022-09-06 | 98.500 | 107.00 | 98.500 | 104.50 | 54.498 | 1,869,505 |
| 2022-09-05 | 96.750 | 98.500 | 95.000 | 98.500 | 51.369 | 1,233,484 |
| 2022-09-02 | 93.250 | 96.000 | 92.750 | 95.750 | 49.934 | 1,456,404 |
| 2022-09-01 | 91.500 | 93.250 | 90.500 | 92.750 | 48.370 | 976,422 |
| 2022-08-31 | 93.500 | 93.750 | 90.750 | 92.000 | 47.979 | 910,026 |
| 2022-08-30 | 94.000 | 95.000 | 93.500 | 93.750 | 48.891 | 1,164,667 |
| 2022-08-29 | 95.000 | 96.000 | 91.250 | 92.750 | 48.370 | 2,895,984 |
| 2022-08-26 | 96.000 | 98.500 | 94.250 | 97.250 | 50.717 | 1,794,223 |
| 2022-08-25 | 92.750 | 97.250 | 92.750 | 95.250 | 49.674 | 2,046,616 |
| 2022-08-24 | 92.750 | 93.500 | 90.500 | 92.250 | 48.109 | 1,204,482 |
| 2022-08-23 | 91.500 | 94.250 | 90.000 | 91.750 | 47.848 | 2,834,277 |
| 2022-08-22 | 85.000 | 92.500 | 85.000 | 92.000 | 47.979 | 3,547,687 |
| 2022-08-19 | 87.750 | 88.500 | 84.000 | 85.750 | 44.719 | 2,359,730 |
| 2022-08-18 | 81.250 | 87.000 | 80.500 | 86.500 | 45.111 | 2,744,619 |
| 2022-08-17 | 79.250 | 82.000 | 78.750 | 81.250 | 42.373 | 2,585,369 |
| 2022-08-16 | 78.500 | 80.250 | 78.000 | 78.500 | 40.938 | 920,057 |
| 2022-08-15 | 79.000 | 81.000 | 77.750 | 78.500 | 40.938 | 1,942,684 |
| 2022-08-11 | 79.000 | 80.000 | 77.500 | 79.000 | 41.199 | 1,229,239 |
| 2022-08-10 | 77.750 | 78.500 | 77.250 | 77.250 | 40.287 | 479,227 |
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.