Bluebik Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	77.750	80.500	77.750	78.750	41.069	1,317,931
2022-08-08	77.000	77.000	75.500	77.000	40.156	880,305
2022-08-05	78.750	82.750	74.750	77.000	40.156	5,426,786
2022-08-04	73.000	77.250	72.500	77.250	40.287	4,237,125
2022-08-03	72.000	73.000	71.000	73.000	38.070	1,663,258
2022-08-02	68.500	72.250	68.250	72.000	37.549	2,829,087
2022-08-01	69.000	70.000	68.500	69.000	35.984	1,116,618
2022-07-27	65.500	68.000	65.500	68.000	35.463	1,099,334
2022-07-26	65.500	66.500	65.250	65.500	34.159	349,274
2022-07-25	65.000	65.750	64.250	65.500	34.159	293,898
2022-07-22	65.750	66.250	64.000	65.000	33.898	378,049
2022-07-21	64.500	66.250	63.750	65.500	34.159	1,041,090
2022-07-20	63.500	64.000	63.250	64.000	33.377	713,417
2022-07-19	62.000	62.250	60.750	62.000	32.334	329,429
2022-07-18	60.750	62.500	60.250	62.250	32.464	699,125
2022-07-15	59.250	59.750	57.750	59.750	31.160	683,619
2022-07-14	60.000	61.250	59.000	59.000	30.769	526,118
2022-07-12	61.750	62.000	59.750	60.250	31.421	875,940
2022-07-11	62.750	63.250	61.000	62.000	32.334	597,027
2022-07-08	64.750	65.500	62.500	62.750	32.725	774,933
2022-07-07	62.250	64.250	62.250	64.000	33.377	699,237
2022-07-06	63.500	64.000	61.500	62.250	32.464	1,315,205
2022-07-05	67.500	67.500	62.250	63.500	33.116	2,044,863
2022-07-04	68.000	68.000	66.250	66.500	34.680	677,375
2022-07-01	68.250	69.000	67.500	68.000	35.463	602,732
2022-06-30	70.250	75.750	67.000	68.000	35.463	6,745,432
2022-06-29	70.500	70.500	69.250	70.250	36.636	618,411
2022-06-28	71.000	71.500	69.750	70.500	36.766	896,224
2022-06-27	69.000	71.250	68.500	71.000	37.027	2,380,338
2022-06-24	68.500	69.000	67.500	68.000	35.463	389,786
2022-06-23	69.000	69.500	67.000	67.750	35.332	529,647
2022-06-22	70.000	70.750	68.250	68.500	35.723	1,479,501
2022-06-21	67.500	70.500	67.500	70.000	36.506	2,812,784
2022-06-20	66.750	68.000	65.750	67.000	34.941	563,189
2022-06-17	64.500	67.250	63.750	66.750	34.811	1,208,858
2022-06-16	67.000	67.500	64.500	64.750	33.768	1,964,722
2022-06-15	68.500	69.000	64.500	65.000	33.898	2,752,229
2022-06-14	69.500	70.500	67.250	68.000	35.463	1,979,154
2022-06-13	72.000	73.000	68.750	69.500	36.245	2,856,837
2022-06-10	71.000	77.000	70.000	74.250	38.722	4,077,150
2022-06-09	71.000	71.750	70.000	71.750	37.418	1,250,857
2022-06-08	68.750	72.250	68.750	71.000	37.027	2,520,547
2022-06-07	68.500	68.750	67.000	67.500	35.202	837,795
2022-06-06	70.000	70.000	67.750	68.500	35.723	1,019,424
2022-06-02	69.000	70.750	68.750	69.500	36.245	1,184,730
2022-06-01	71.250	72.500	68.750	68.750	35.854	3,346,890
2022-05-31	70.500	72.250	69.250	70.250	36.636	3,565,136
2022-05-30	68.750	71.750	68.250	70.750	36.897	4,011,915
2022-05-27	68.500	68.500	66.500	67.250	35.071	2,408,404
2022-05-26	66.250	69.750	66.250	67.500	35.202	5,248,193
2022-05-25	63.500	66.500	63.250	65.250	34.028	2,690,840
2022-05-24	65.500	66.000	63.000	63.000	32.855	1,767,394
2022-05-23	63.750	67.500	63.750	65.750	34.289	3,194,841
2022-05-20	63.500	64.000	62.750	63.250	32.985	797,258
2022-05-19	62.000	63.250	62.000	62.250	32.464	1,328,518
2022-05-18	64.000	65.500	62.750	64.500	33.637	3,207,768
2022-05-17	61.500	66.000	61.000	64.750	33.768	5,235,816
2022-05-13	58.000	61.000	57.500	59.750	31.160	2,560,226
2022-05-12	60.250	60.250	57.000	57.000	29.726	1,463,170
2022-05-11	58.500	61.750	58.250	60.500	31.551	2,226,627

← NewerPage 18 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.