Bluebik Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	19.800	20.700	19.700	20.700	20.160	2,349,385
2025-07-22	20.400	20.400	19.500	19.500	18.991	1,585,661
2025-07-21	21.000	21.300	20.300	20.300	19.770	2,479,839
2025-07-18	20.000	20.600	20.000	20.300	19.770	1,374,254
2025-07-17	20.000	20.300	19.700	20.000	19.478	1,652,240
2025-07-16	20.200	20.200	19.700	19.800	19.284	1,295,519
2025-07-15	18.900	20.000	18.800	19.800	19.284	4,234,202
2025-07-14	18.800	19.000	18.700	18.800	18.310	807,770
2025-07-11	19.200	19.200	18.700	18.700	18.212	840,159
2025-07-09	19.500	19.500	18.900	19.400	18.894	845,609
2025-07-08	19.200	20.200	19.200	19.600	19.089	851,570
2025-07-07	20.400	20.400	19.200	19.600	19.089	770,560
2025-07-04	19.900	20.500	19.700	20.500	19.965	684,557
2025-07-03	18.900	20.000	18.900	19.900	19.381	896,150
2025-07-02	19.200	19.300	18.800	18.900	18.407	376,470
2025-07-01	19.000	19.300	18.800	19.200	18.699	186,003
2025-06-30	18.700	19.000	18.700	19.000	18.504	346,729
2025-06-27	19.300	19.300	18.700	18.700	18.212	319,759
2025-06-26	18.800	19.600	18.800	19.400	18.894	593,555
2025-06-25	18.400	18.900	18.000	18.900	18.407	344,124
2025-06-24	17.600	18.600	17.600	18.500	18.017	535,119
2025-06-23	18.100	18.100	17.400	17.500	17.044	518,987
2025-06-20	18.500	18.600	18.200	18.200	17.725	412,573
2025-06-19	18.400	18.800	18.100	18.500	18.017	326,136
2025-06-18	19.500	19.500	18.800	18.800	18.310	514,664
2025-06-17	19.300	19.800	19.300	19.500	18.991	197,097
2025-06-16	19.200	19.700	18.700	19.300	18.797	269,660
2025-06-13	19.500	19.500	19.000	19.500	18.991	495,256
2025-06-12	20.200	20.300	19.700	19.700	19.186	278,871
2025-06-11	20.600	20.600	20.200	20.200	19.673	149,689
2025-06-10	20.800	20.800	20.400	20.400	19.868	386,391
2025-06-09	21.400	21.400	20.700	20.700	20.160	179,692
2025-06-06	21.300	21.500	21.200	21.400	20.842	157,613
2025-06-05	20.600	21.100	20.600	21.000	20.452	141,824
2025-06-04	20.900	20.900	20.500	20.600	20.063	164,038
2025-05-30	20.700	20.900	20.200	20.900	20.355	583,928
2025-05-29	21.800	21.900	20.700	20.900	20.355	774,560
2025-05-28	22.200	22.200	21.600	21.600	21.037	186,307
2025-05-27	22.600	22.600	21.900	22.100	21.524	451,815
2025-05-26	21.900	22.500	21.900	22.500	21.913	228,157
2025-05-23	22.200	22.400	21.900	21.900	21.329	403,659
2025-05-22	22.200	22.500	22.000	22.100	21.524	368,724
2025-05-21	22.500	22.800	22.200	22.400	21.816	1,136,311
2025-05-20	22.200	22.800	21.600	22.400	21.816	1,188,930
2025-05-19	22.500	22.500	21.800	22.000	21.426	686,798
2025-05-16	22.800	23.100	22.400	22.500	21.913	926,264
2025-05-15	22.600	23.100	22.300	22.700	22.108	1,215,294
2025-05-14	22.600	22.600	22.200	22.400	21.816	523,527
2025-05-13	22.800	22.800	22.300	22.500	21.913	1,220,955
2025-05-09	23.000	23.200	22.200	22.700	22.108	1,802,545
2025-05-08	24.200	24.300	22.700	23.000	22.400	1,922,400
2025-05-07	24.700	24.900	24.100	24.200	23.569	2,226,085
2025-05-06	26.500	26.750	24.100	24.400	23.764	4,567,543
2025-05-02	28.750	29.750	28.250	29.250	28.487	513,827
2025-04-30	28.750	29.000	28.000	28.750	28.000	305,742
2025-04-29	28.500	29.000	27.500	28.750	28.000	306,370
2025-04-28	29.000	29.250	28.000	28.750	27.786	595,787
2025-04-25	29.000	29.500	28.250	28.750	27.786	470,769
2025-04-24	28.000	29.000	28.000	29.000	28.027	732,023
2025-04-23	28.750	28.750	28.250	28.250	27.303	185,880

← NewerPage 6 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.