Bluebik Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	19.100	19.300	19.100	19.100	18.602	374,984
2026-04-21	19.200	19.200	19.000	19.200	18.699	590,686
2026-04-20	19.600	19.600	19.100	19.100	18.602	622,060
2026-04-17	19.300	19.500	18.900	19.500	18.991	1,162,764
2026-04-16	19.300	19.600	19.200	19.400	18.894	907,162
2026-04-10	19.300	19.300	19.100	19.100	18.602	322,279
2026-04-09	19.800	20.100	18.900	19.100	18.602	2,258,852
2026-04-08	19.400	19.900	19.300	19.900	19.381	1,804,724
2026-04-07	19.100	19.100	18.700	19.000	18.504	536,971
2026-04-03	19.700	19.700	19.100	19.100	18.602	971,155
2026-04-02	19.600	19.700	19.400	19.500	18.991	1,263,289
2026-04-01	19.200	19.800	19.000	19.800	19.284	3,624,569
2026-03-31	18.700	19.100	18.300	18.800	18.310	1,689,413
2026-03-30	18.400	18.600	17.900	18.600	18.115	876,649
2026-03-27	18.400	18.600	18.300	18.400	17.920	675,196
2026-03-26	19.000	19.000	18.200	18.300	17.823	1,440,505
2026-03-25	18.400	19.300	18.400	19.300	18.797	1,996,391
2026-03-24	18.200	18.500	17.800	18.000	17.530	948,368
2026-03-23	18.400	18.400	17.800	17.900	17.433	1,266,705
2026-03-20	18.800	19.000	18.600	18.700	18.212	752,093
2026-03-19	19.300	19.300	18.400	18.400	17.920	1,226,237
2026-03-18	19.800	20.000	19.300	19.400	18.894	1,534,728
2026-03-17	19.600	19.900	19.500	19.800	19.284	1,731,663
2026-03-16	20.300	20.300	19.100	19.100	18.602	2,413,874
2026-03-13	20.800	20.800	20.000	20.000	19.478	2,971,719
2026-03-12	20.200	21.000	20.200	20.900	20.355	3,821,384
2026-03-11	20.000	20.800	19.900	20.000	19.478	1,944,287
2026-03-10	20.300	20.300	19.400	19.800	19.284	1,591,601
2026-03-09	19.000	19.900	18.700	19.800	19.284	1,515,899
2026-03-06	20.400	20.800	20.000	20.100	19.576	1,443,282
2026-03-05	20.600	21.100	20.300	20.500	19.965	1,413,963
2026-03-04	19.400	20.600	19.200	20.100	19.576	3,180,697
2026-03-02	21.600	22.200	20.700	20.700	20.160	4,534,493
2026-02-27	21.600	23.100	21.500	22.700	22.108	3,955,309
2026-02-26	21.200	21.700	20.600	21.400	20.842	2,307,232
2026-02-25	21.700	21.700	21.100	21.200	20.647	1,532,521
2026-02-24	21.400	21.600	21.100	21.500	20.939	2,830,924
2026-02-23	22.000	22.200	21.300	21.700	21.134	4,457,272
2026-02-20	20.700	22.200	20.700	21.400	20.842	9,685,110
2026-02-19	20.200	20.400	19.700	20.200	19.673	2,699,326
2026-02-18	19.500	20.600	19.500	20.200	19.673	3,803,702
2026-02-17	18.400	19.200	18.100	19.100	18.602	2,205,075
2026-02-16	18.900	18.900	18.200	18.300	17.823	2,128,957
2026-02-13	18.000	18.200	17.500	17.900	17.433	1,655,434
2026-02-12	16.900	17.800	16.800	17.800	17.336	2,502,639
2026-02-11	17.300	17.500	16.800	17.000	16.557	1,738,359
2026-02-10	16.200	17.500	16.200	17.100	16.654	3,657,581
2026-02-09	15.100	15.900	15.100	15.600	15.193	1,198,191
2026-02-06	14.900	15.100	14.800	14.900	14.511	396,620
2026-02-05	14.600	15.100	14.600	14.900	14.511	361,414
2026-02-04	14.800	14.900	14.600	14.600	14.219	277,696
2026-02-03	14.600	15.000	14.600	14.800	14.414	450,955
2026-02-02	14.900	15.100	14.400	14.600	14.219	462,267
2026-01-30	15.400	15.400	15.000	15.100	14.706	403,022
2026-01-29	15.000	15.600	14.800	15.500	15.096	848,367
2026-01-28	15.000	15.000	14.700	15.000	14.609	234,939
2026-01-27	14.600	15.000	14.600	15.000	14.609	344,543
2026-01-26	14.500	14.700	14.500	14.500	14.122	87,927
2026-01-23	14.400	14.700	14.400	14.600	14.219	302,428
2026-01-22	15.100	15.200	14.600	14.700	14.317	426,334

← NewerPage 3 of 21 · 1,216 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.