Bluebik Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	20.700	20.800	20.500	20.600	20.063	316,504
2025-10-20	20.600	20.800	20.500	20.500	19.965	364,740
2025-10-17	20.900	21.000	20.600	20.600	20.063	783,130
2025-10-16	20.800	21.100	20.800	21.100	20.550	516,414
2025-10-15	21.200	21.200	20.700	21.200	20.647	701,910
2025-10-14	21.800	21.800	20.900	21.000	20.452	1,006,203
2025-10-10	21.900	22.100	21.700	21.700	21.134	656,973
2025-10-09	22.100	22.200	21.700	22.100	21.524	812,301
2025-10-08	21.900	22.700	21.900	22.100	21.524	1,604,659
2025-10-07	21.500	22.000	21.500	21.800	21.231	871,236
2025-10-06	21.800	21.800	21.400	21.500	20.939	436,280
2025-10-03	22.200	22.200	21.400	21.700	21.134	1,895,282
2025-10-02	22.400	22.500	21.900	22.200	21.621	1,866,702
2025-10-01	22.600	23.200	21.900	22.200	21.621	3,516,331
2025-09-30	21.600	23.800	21.600	22.500	21.913	6,076,477
2025-09-29	22.200	22.300	21.600	21.700	21.134	1,191,281
2025-09-26	21.800	22.200	21.500	21.900	21.329	1,930,428
2025-09-25	20.700	21.800	20.600	21.800	21.231	2,644,479
2025-09-24	20.200	20.800	20.200	20.700	20.160	488,520
2025-09-23	20.500	20.700	20.300	20.300	19.770	532,960
2025-09-22	21.300	21.400	20.700	20.700	20.160	860,008
2025-09-19	21.400	21.500	21.200	21.200	20.647	551,658
2025-09-18	22.100	22.100	21.300	21.300	20.744	1,424,803
2025-09-17	22.200	22.300	21.800	22.000	21.426	1,724,593
2025-09-16	21.400	22.100	21.400	22.100	21.524	1,253,550
2025-09-15	21.700	21.700	21.300	21.300	20.744	468,220
2025-09-12	21.500	21.600	21.300	21.500	20.939	607,307
2025-09-11	21.800	21.800	21.100	21.400	20.842	2,197,296
2025-09-10	22.300	22.500	21.900	21.900	21.329	1,141,113
2025-09-09	22.100	22.300	21.700	22.100	21.524	1,523,688
2025-09-08	21.700	22.100	21.400	22.000	21.426	2,258,077
2025-09-05	20.800	21.700	20.800	21.700	21.134	1,833,280
2025-09-04	21.000	21.400	20.700	20.700	20.160	1,680,742
2025-09-03	20.600	21.100	20.500	20.900	20.355	1,179,881
2025-09-02	20.400	20.700	20.300	20.600	20.063	681,846
2025-09-01	20.500	20.800	20.000	20.400	19.868	1,446,539
2025-08-29	20.800	21.100	20.600	20.600	20.063	811,680
2025-08-28	20.700	21.000	20.600	20.700	20.160	709,295
2025-08-27	21.100	21.200	20.800	20.800	20.257	555,639
2025-08-26	21.400	21.400	21.000	21.000	20.452	1,288,293
2025-08-25	21.200	21.800	21.200	21.500	20.939	1,919,640
2025-08-22	20.800	21.200	20.800	21.100	20.550	831,154
2025-08-21	21.300	21.400	20.800	20.800	20.257	1,548,295
2025-08-20	20.500	21.100	20.400	21.000	20.452	1,256,244
2025-08-19	21.300	21.300	20.500	20.500	19.965	1,538,768
2025-08-18	21.400	21.800	21.000	21.200	20.647	1,652,491
2025-08-15	21.000	21.500	20.800	21.300	20.744	1,686,410
2025-08-14	21.700	21.800	20.800	20.900	20.355	3,753,188
2025-08-13	23.200	23.300	21.600	21.800	21.231	4,969,280
2025-08-08	22.500	22.900	22.100	22.900	22.303	1,652,094
2025-08-07	23.400	23.600	22.400	22.600	22.010	3,337,874
2025-08-06	21.200	22.700	21.100	22.700	22.108	5,832,097
2025-08-05	20.600	21.100	20.400	21.000	20.452	2,697,471
2025-08-04	20.600	20.600	20.000	20.200	19.673	1,614,460
2025-08-01	21.700	21.700	20.500	20.500	19.965	2,582,698
2025-07-31	21.300	21.900	21.100	21.500	20.939	3,553,520
2025-07-30	20.900	21.300	20.700	21.200	20.647	2,206,920
2025-07-29	20.900	20.900	19.900	20.900	20.355	2,673,424
2025-07-25	20.900	21.300	20.700	20.900	20.355	1,434,385
2025-07-24	21.000	21.100	20.300	21.000	20.452	1,869,069

← NewerPage 5 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.