Bluebik Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	27.500	28.250	27.500	28.250	27.303	241,942
2025-04-21	29.000	29.250	27.500	27.750	26.819	615,718
2025-04-18	28.000	29.250	27.750	29.250	28.269	557,702
2025-04-17	27.000	28.000	27.000	28.000	27.061	517,155
2025-04-16	25.250	27.250	24.900	27.250	26.336	756,818
2025-04-11	26.000	26.250	25.000	25.000	24.162	922,476
2025-04-10	27.250	28.000	26.000	26.500	25.611	603,098
2025-04-09	26.000	26.750	25.250	26.000	25.128	379,483
2025-04-08	25.000	27.000	25.000	26.750	25.853	242,437
2025-04-04	28.750	28.750	27.750	27.750	26.819	302,316
2025-04-03	27.750	29.000	27.750	29.000	28.027	232,125
2025-04-02	28.500	29.250	28.250	28.500	27.544	370,956
2025-04-01	28.500	29.000	28.500	28.500	27.544	176,665
2025-03-31	28.750	29.250	28.500	28.500	27.544	188,514
2025-03-28	30.000	30.000	29.000	29.250	28.269	210,100
2025-03-27	30.000	30.000	29.750	29.750	28.752	118,552
2025-03-26	30.750	30.750	30.000	30.000	28.994	84,305
2025-03-25	30.000	30.500	30.000	30.500	29.477	202,706
2025-03-24	29.750	30.000	29.500	29.750	28.752	92,000
2025-03-21	30.250	30.500	29.750	29.750	28.752	146,410
2025-03-20	31.000	31.250	30.250	30.250	29.235	265,278
2025-03-19	30.000	31.250	30.000	30.750	29.719	360,642
2025-03-18	29.500	30.250	29.500	30.000	28.994	448,606
2025-03-17	29.750	30.250	29.250	29.500	28.511	475,376
2025-03-14	30.250	30.250	29.500	29.750	28.752	472,132
2025-03-13	31.500	31.500	29.500	30.000	28.994	654,065
2025-03-12	33.250	33.250	31.250	31.250	30.202	513,046
2025-03-11	32.000	32.750	31.500	32.750	31.652	413,525
2025-03-10	33.500	33.500	32.250	32.250	31.168	207,720
2025-03-07	33.250	33.500	32.750	33.250	32.135	162,011
2025-03-06	33.500	33.750	32.250	32.500	31.410	385,314
2025-03-05	31.750	33.250	31.750	33.250	32.135	492,683
2025-03-04	30.750	32.500	30.750	31.750	30.685	394,334
2025-03-03	32.500	32.750	30.750	31.750	30.685	920,866
2025-02-28	34.000	34.500	32.750	33.750	32.618	495,106
2025-02-27	35.750	36.000	33.750	34.000	32.860	402,560
2025-02-26	35.000	36.000	34.250	35.500	34.309	282,937
2025-02-25	35.750	35.750	34.250	35.000	33.826	691,984
2025-02-24	36.000	36.250	35.250	36.000	34.793	444,308
2025-02-21	34.750	37.000	34.750	36.500	35.276	833,802
2025-02-20	36.000	36.250	35.000	35.250	34.068	1,302,606
2025-02-19	34.250	35.500	34.250	35.250	34.068	673,003
2025-02-18	34.250	35.250	34.000	34.250	33.101	624,928
2025-02-17	33.500	34.250	32.250	34.000	32.860	490,196
2025-02-14	33.750	34.500	33.500	33.500	32.376	292,859
2025-02-13	34.500	34.500	33.250	33.500	32.376	518,256
2025-02-11	33.750	34.750	33.750	34.500	33.343	605,519
2025-02-10	33.750	34.250	33.250	34.000	32.860	222,107
2025-02-07	33.500	34.500	32.500	34.250	33.101	468,191
2025-02-06	34.750	35.000	33.000	33.250	32.135	825,021
2025-02-05	34.250	35.500	34.000	34.250	33.101	1,424,125
2025-02-04	35.500	36.000	33.000	33.500	32.376	1,408,702
2025-02-03	34.500	35.750	34.000	35.500	34.309	444,245
2025-01-31	37.250	37.250	36.000	36.000	34.793	396,107
2025-01-30	37.500	37.750	36.500	37.250	36.001	428,379
2025-01-29	37.750	38.500	37.250	37.250	36.001	312,005
2025-01-28	38.000	38.000	36.000	37.500	36.242	927,266
2025-01-27	38.250	39.000	37.250	37.500	36.242	837,037
2025-01-24	39.000	39.500	38.250	38.500	37.209	1,012,064
2025-01-23	37.250	39.000	36.500	38.500	37.209	1,711,583

← NewerPage 7 of 21 · 1,212 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.