Bluebik Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	56.750	58.750	56.000	58.000	30.248	857,144
2022-05-09	59.000	59.250	56.250	56.500	29.465	2,114,386
2022-05-06	60.000	61.500	58.250	59.750	31.160	1,458,761
2022-05-05	63.500	64.000	61.750	62.500	32.399	1,100,363
2022-05-03	65.750	66.500	61.750	62.000	32.140	2,124,306
2022-04-29	61.500	68.000	61.500	65.750	34.083	4,412,656
2022-04-28	62.000	62.500	61.000	61.000	31.621	681,159
2022-04-27	62.750	63.000	60.750	61.250	31.751	1,336,968
2022-04-26	63.000	64.750	59.500	63.500	32.917	2,310,210
2022-04-25	62.500	63.750	62.000	62.500	32.399	779,255
2022-04-22	63.250	65.000	62.250	64.250	33.306	1,101,465
2022-04-21	66.000	66.000	63.500	64.000	33.176	1,692,060
2022-04-20	67.750	67.750	65.000	65.000	33.695	2,193,194
2022-04-19	64.000	67.500	63.750	66.500	34.472	2,982,185
2022-04-18	65.000	65.250	62.750	64.000	33.176	1,748,456
2022-04-12	61.750	64.750	61.500	64.250	33.306	2,589,802
2022-04-11	62.000	64.000	59.500	61.750	32.010	2,278,798
2022-04-08	64.750	64.750	62.250	62.250	32.269	1,709,695
2022-04-07	64.000	65.500	63.250	64.500	33.436	1,799,525
2022-04-05	68.750	68.750	66.000	66.000	34.213	1,539,222
2022-04-04	68.500	69.500	64.000	68.000	35.250	3,637,442
2022-04-01	66.500	69.750	66.500	68.000	35.250	3,820,224
2022-03-31	68.500	68.500	66.000	66.500	34.472	1,918,930
2022-03-30	68.000	69.500	67.250	67.750	35.120	2,966,387
2022-03-29	72.500	74.000	67.500	67.750	35.120	6,638,732
2022-03-28	69.000	72.000	67.250	72.000	37.323	3,970,858
2022-03-25	66.000	69.500	65.750	68.250	35.379	6,230,183
2022-03-24	65.000	66.500	63.500	65.000	33.695	3,111,860
2022-03-23	64.000	66.250	63.000	65.500	33.954	7,192,394
2022-03-22	61.000	65.250	61.000	63.000	32.658	6,506,468
2022-03-21	64.000	64.000	60.000	60.500	31.362	3,195,828
2022-03-18	56.000	60.500	56.000	60.000	31.103	3,260,858
2022-03-17	52.500	59.000	52.500	56.500	29.288	5,892,543
2022-03-16	53.000	55.250	51.250	51.750	26.826	4,047,093
2022-03-15	55.000	55.500	53.250	53.500	27.733	394,587
2022-03-14	56.000	56.000	54.000	55.250	28.641	335,987
2022-03-11	54.250	55.750	53.750	55.000	28.511	464,761
2022-03-10	56.000	57.250	54.750	55.000	28.511	940,544
2022-03-09	53.250	54.250	52.500	54.250	28.122	480,559
2022-03-08	53.750	53.750	48.500	52.750	27.345	1,971,284
2022-03-07	58.500	58.500	53.250	53.750	27.863	1,865,105
2022-03-04	59.000	60.750	58.500	59.500	30.844	736,637
2022-03-03	60.000	60.750	59.250	59.250	30.714	685,017
2022-03-02	60.750	61.000	58.250	58.750	30.455	818,567
2022-03-01	61.000	62.250	59.500	60.500	31.362	2,482,888
2022-02-28	54.500	60.000	54.500	59.500	30.844	1,987,633
2022-02-25	55.000	56.250	54.750	56.000	29.029	737,372
2022-02-24	55.750	56.750	52.250	53.250	27.604	1,377,933
2022-02-23	54.000	57.250	53.750	56.000	29.029	1,586,616
2022-02-22	55.750	55.750	52.750	53.500	27.733	1,378,301
2022-02-21	53.000	57.250	53.000	56.250	29.159	2,258,223
2022-02-18	53.500	53.500	52.250	52.750	27.345	482,396
2022-02-17	54.500	55.500	53.000	53.500	27.733	2,194,663
2022-02-15	50.000	53.500	49.750	52.500	27.215	2,955,732
2022-02-14	49.750	51.500	48.250	49.500	25.660	1,657,341
2022-02-11	52.000	53.250	50.500	50.750	26.308	1,409,897
2022-02-10	53.000	53.500	50.750	52.250	27.085	2,913,114
2022-02-09	56.500	57.500	52.000	52.250	27.085	4,281,127
2022-02-08	60.750	60.750	56.250	56.250	29.159	2,382,221
2022-02-07	61.500	61.500	60.000	60.250	31.232	539,343

← NewerPage 19 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.