Bluebik Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	61.500	63.500	60.500	60.750	31.492	1,337,519
2022-02-03	63.000	63.250	61.500	61.500	31.880	989,775
2022-02-02	66.500	66.750	62.750	63.000	32.658	3,278,125
2022-02-01	63.750	66.500	62.500	66.000	34.213	4,486,320
2022-01-31	60.750	62.750	60.750	62.500	32.399	733,514
2022-01-28	60.500	62.000	60.000	61.000	31.621	929,705
2022-01-27	60.500	61.500	59.500	59.750	30.973	1,342,847
2022-01-26	63.000	65.750	61.000	61.500	31.880	2,916,604
2022-01-25	62.750	64.750	60.750	62.750	32.528	2,806,200
2022-01-24	68.250	69.250	62.750	62.750	32.528	2,483,256
2022-01-21	67.000	70.500	66.500	69.250	35.898	1,162,637
2022-01-20	70.000	70.750	68.750	68.750	35.639	1,158,963
2022-01-19	75.750	76.000	68.500	69.500	36.027	2,865,352
2022-01-18	74.000	77.250	74.000	74.750	38.749	2,006,371
2022-01-17	73.250	75.250	73.250	73.500	38.101	758,864
2022-01-14	72.500	75.000	72.000	73.000	37.842	1,099,260
2022-01-13	78.250	78.500	72.500	72.500	37.583	2,213,584
2022-01-12	72.750	77.750	72.500	76.000	39.397	3,362,260
2022-01-11	72.000	75.500	69.000	70.750	36.675	3,599,784
2022-01-10	80.000	80.500	71.000	71.250	36.935	5,343,096
2022-01-07	83.250	83.500	79.500	79.750	41.341	1,562,368
2022-01-06	83.500	86.750	81.000	82.250	42.637	2,643,993
2022-01-05	88.500	88.500	83.500	84.750	43.933	2,600,640
2022-01-04	82.500	90.000	82.500	86.750	44.969	4,488,524
2021-12-30	73.750	84.000	73.250	81.250	42.118	5,401,329
2021-12-29	75.000	79.000	73.000	73.750	38.231	5,382,408
2021-12-28	63.250	79.250	62.750	71.750	37.194	9,341,142
2021-12-27	62.500	63.500	62.000	62.500	32.399	524,280
2021-12-24	64.000	64.000	62.500	62.500	32.399	692,181
2021-12-23	62.750	64.000	62.000	62.750	32.528	1,061,418
2021-12-22	63.000	64.750	61.750	62.250	32.269	1,932,707
2021-12-21	59.500	64.500	59.000	63.000	32.658	4,007,965
2021-12-20	59.250	59.750	58.500	59.000	30.584	545,038
2021-12-17	60.500	61.000	57.750	59.000	30.584	1,121,856
2021-12-16	61.750	62.250	59.500	59.750	30.973	1,855,002
2021-12-15	61.250	63.250	60.250	60.750	31.492	2,021,067
2021-12-14	60.750	68.000	59.500	61.500	31.880	8,301,033
2021-12-13	54.250	61.500	54.250	60.750	31.492	5,053,953
2021-12-09	53.750	54.750	53.500	53.500	27.733	696,223
2021-12-08	55.000	55.250	53.250	53.500	27.733	1,141,328
2021-12-07	54.000	55.250	51.750	54.250	28.122	3,153,944
2021-12-03	54.750	55.250	53.500	53.750	27.863	1,435,064
2021-12-02	54.250	56.000	53.500	54.000	27.993	2,727,209
2021-12-01	54.500	55.500	54.000	54.000	27.993	1,600,578
2021-11-30	54.500	56.500	53.000	54.250	28.122	6,489,200
2021-11-29	51.000	55.750	50.500	53.750	27.863	5,996,884
2021-11-26	48.500	51.750	48.250	51.250	26.567	4,247,143
2021-11-25	49.000	49.500	48.750	48.750	25.271	887,822
2021-11-24	49.500	50.000	49.000	49.000	25.401	1,580,922
2021-11-23	50.000	51.250	48.750	49.250	25.530	2,241,139
2021-11-22	50.250	50.250	47.750	49.500	25.660	2,636,094
2021-11-19	51.750	51.750	49.500	49.500	25.660	1,989,470
2021-11-18	51.750	52.750	50.250	50.750	26.308	2,682,386
2021-11-17	52.000	53.000	50.000	51.000	26.437	3,995,106
2021-11-16	51.000	51.750	49.250	51.500	26.697	3,604,928
2021-11-15	47.500	52.000	47.500	51.500	26.697	5,004,721
2021-11-12	44.250	48.750	43.750	47.500	24.623	7,621,159
2021-11-11	43.750	44.250	43.250	44.000	22.809	1,448,290
2021-11-10	43.500	45.500	43.500	44.250	22.938	2,024,557
2021-11-09	43.750	44.250	42.750	44.000	22.809	1,963,936

← NewerPage 20 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.