Bluebik Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	15.000	15.200	14.900	15.000	14.609	334,570
2026-01-20	14.800	15.100	14.800	15.000	14.609	447,955
2026-01-19	14.300	14.700	14.200	14.700	14.317	315,262
2026-01-16	13.900	14.300	13.800	14.200	13.830	369,780
2026-01-15	13.700	14.000	13.400	14.000	13.635	520,879
2026-01-14	13.500	13.700	12.800	13.500	13.148	1,425,352
2026-01-13	13.900	14.000	13.400	13.500	13.148	706,890
2026-01-12	14.600	14.700	13.800	13.800	13.440	568,461
2026-01-09	14.900	14.900	14.300	14.600	14.219	851,928
2026-01-08	15.500	15.500	14.500	14.900	14.511	1,054,762
2026-01-07	15.200	15.500	15.000	15.500	15.096	338,503
2026-01-06	15.200	15.200	15.000	15.100	14.706	259,568
2026-01-05	15.300	15.300	15.000	15.000	14.609	419,747
2025-12-30	15.200	15.500	15.200	15.300	14.901	148,111
2025-12-29	15.600	15.600	15.200	15.200	14.804	194,965
2025-12-26	15.900	15.900	15.400	15.400	14.998	338,618
2025-12-25	16.100	16.100	15.700	15.800	15.388	166,032
2025-12-24	16.000	16.100	15.500	16.000	15.583	391,303
2025-12-23	15.800	16.300	15.800	16.000	15.583	451,719
2025-12-22	15.700	16.300	15.700	15.900	15.485	1,321,834
2025-12-19	15.500	15.700	15.400	15.500	15.096	293,220
2025-12-18	15.500	15.800	15.300	15.400	14.998	777,398
2025-12-17	15.100	15.900	15.000	15.500	15.096	1,837,420
2025-12-16	15.200	15.200	15.000	15.000	14.609	150,536
2025-12-15	15.000	15.100	14.800	15.000	14.609	185,655
2025-12-12	15.000	15.300	15.000	15.100	14.706	226,340
2025-12-11	15.200	15.200	14.900	14.900	14.511	98,391
2025-12-09	14.600	15.000	14.600	15.000	14.609	90,001
2025-12-08	15.100	15.200	14.700	14.800	14.414	550,425
2025-12-04	15.500	15.600	15.200	15.200	14.804	435,501
2025-12-03	15.700	15.800	15.600	15.600	15.193	61,751
2025-12-02	15.900	15.900	15.600	15.700	15.290	145,558
2025-12-01	15.500	15.900	15.500	15.900	15.485	72,200
2025-11-28	15.700	15.700	15.500	15.500	15.096	288,304
2025-11-27	15.600	16.000	15.500	15.600	15.193	640,902
2025-11-26	16.000	16.000	15.500	15.600	15.193	240,831
2025-11-25	16.200	16.200	15.700	16.000	15.583	332,870
2025-11-24	15.800	15.900	15.400	15.900	15.485	665,445
2025-11-21	16.600	16.600	15.900	15.900	15.485	841,208
2025-11-20	17.100	17.200	16.700	16.800	16.362	394,547
2025-11-19	17.700	17.700	16.800	17.000	16.557	1,154,575
2025-11-18	18.000	18.200	17.600	17.700	17.238	299,384
2025-11-17	18.100	18.200	17.900	18.000	17.530	174,344
2025-11-14	18.200	18.200	17.700	17.900	17.433	189,470
2025-11-13	19.000	19.100	17.700	18.200	17.725	956,998
2025-11-12	18.600	19.200	18.500	19.000	18.504	990,585
2025-11-11	18.400	18.800	18.400	18.500	18.017	373,517
2025-11-10	18.500	18.500	18.000	18.400	17.920	193,619
2025-11-07	18.600	18.600	18.400	18.400	17.920	117,850
2025-11-06	18.500	18.700	18.400	18.600	18.115	74,495
2025-11-05	18.600	18.600	18.200	18.500	18.017	158,247
2025-11-04	19.300	19.300	18.600	18.600	18.115	324,010
2025-11-03	18.800	19.400	18.800	19.100	18.602	666,159
2025-10-31	18.600	18.900	18.600	18.700	18.212	246,064
2025-10-30	19.100	19.200	18.400	18.600	18.115	979,482
2025-10-29	20.200	20.200	19.200	19.200	18.699	1,232,112
2025-10-28	20.600	20.600	20.100	20.300	19.770	597,940
2025-10-27	20.700	20.800	20.500	20.500	19.965	400,702
2025-10-24	20.800	20.900	20.600	20.600	20.063	222,983
2025-10-22	20.700	20.800	20.600	20.700	20.160	288,771

← NewerPage 4 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.