Bluebik Group PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 37.000 | 37.500 | 36.500 | 36.750 | 35.517 | 165,715 |
| 2025-01-21 | 36.500 | 37.750 | 36.500 | 37.250 | 36.001 | 379,488 |
| 2025-01-20 | 36.000 | 37.250 | 35.750 | 36.000 | 34.793 | 399,508 |
| 2025-01-17 | 37.000 | 37.750 | 35.250 | 35.750 | 34.551 | 864,021 |
| 2025-01-16 | 38.500 | 38.500 | 36.500 | 37.250 | 36.001 | 616,559 |
| 2025-01-15 | 37.000 | 38.000 | 36.750 | 37.500 | 36.242 | 666,661 |
| 2025-01-14 | 39.250 | 39.500 | 37.000 | 37.000 | 35.759 | 1,117,062 |
| 2025-01-13 | 36.500 | 38.750 | 36.500 | 38.250 | 36.967 | 1,069,533 |
| 2025-01-10 | 35.500 | 36.750 | 35.000 | 36.250 | 35.034 | 526,229 |
| 2025-01-09 | 36.250 | 36.750 | 35.250 | 35.500 | 34.309 | 954,769 |
| 2025-01-08 | 37.750 | 37.750 | 36.250 | 36.250 | 35.034 | 448,437 |
| 2025-01-07 | 37.000 | 37.750 | 36.750 | 37.500 | 36.242 | 564,294 |
| 2025-01-06 | 37.500 | 37.750 | 36.750 | 37.000 | 35.759 | 561,231 |
| 2025-01-03 | 37.750 | 38.000 | 35.750 | 37.500 | 36.242 | 1,247,900 |
| 2025-01-02 | 39.000 | 39.000 | 37.750 | 37.750 | 36.484 | 608,296 |
| 2024-12-30 | 40.500 | 40.500 | 39.000 | 39.000 | 37.692 | 124,241 |
| 2024-12-27 | 39.000 | 39.250 | 38.750 | 39.000 | 37.692 | 122,455 |
| 2024-12-26 | 39.500 | 39.750 | 38.750 | 38.750 | 37.450 | 195,323 |
| 2024-12-25 | 40.000 | 40.250 | 39.750 | 39.750 | 38.417 | 88,602 |
| 2024-12-24 | 39.000 | 40.250 | 39.000 | 40.000 | 38.658 | 234,586 |
| 2024-12-23 | 38.250 | 39.250 | 38.000 | 39.000 | 37.692 | 259,738 |
| 2024-12-20 | 38.750 | 39.000 | 38.000 | 38.250 | 36.967 | 464,403 |
| 2024-12-19 | 38.750 | 39.750 | 38.250 | 38.500 | 37.209 | 441,438 |
| 2024-12-18 | 40.000 | 40.250 | 38.750 | 39.250 | 37.934 | 627,001 |
| 2024-12-17 | 42.000 | 42.000 | 39.250 | 40.000 | 38.658 | 1,225,979 |
| 2024-12-16 | 41.250 | 42.500 | 41.000 | 42.250 | 40.833 | 575,304 |
| 2024-12-13 | 42.500 | 42.750 | 41.250 | 41.250 | 39.867 | 402,328 |
| 2024-12-12 | 43.000 | 43.000 | 41.250 | 42.500 | 41.075 | 703,767 |
| 2024-12-11 | 43.000 | 43.500 | 42.500 | 43.000 | 41.558 | 157,643 |
| 2024-12-09 | 43.500 | 43.500 | 42.250 | 42.750 | 41.316 | 377,387 |
| 2024-12-06 | 44.000 | 44.000 | 43.250 | 43.250 | 41.799 | 365,315 |
| 2024-12-04 | 45.000 | 45.000 | 43.750 | 44.000 | 42.524 | 638,476 |
| 2024-12-03 | 45.000 | 45.250 | 44.250 | 45.000 | 43.491 | 483,100 |
| 2024-12-02 | 43.750 | 44.750 | 43.250 | 44.500 | 43.008 | 490,585 |
| 2024-11-29 | 43.500 | 44.000 | 43.500 | 43.500 | 42.041 | 173,762 |
| 2024-11-28 | 45.250 | 45.250 | 43.250 | 43.500 | 42.041 | 473,376 |
| 2024-11-27 | 44.500 | 46.000 | 43.750 | 44.500 | 43.008 | 1,001,706 |
| 2024-11-26 | 43.000 | 45.500 | 43.000 | 44.500 | 43.008 | 1,165,979 |
| 2024-11-25 | 43.750 | 43.750 | 42.250 | 42.500 | 41.075 | 315,275 |
| 2024-11-22 | 42.500 | 43.750 | 42.250 | 43.000 | 41.558 | 344,746 |
| 2024-11-21 | 43.500 | 43.500 | 42.250 | 42.500 | 41.075 | 490,889 |
| 2024-11-20 | 42.500 | 43.250 | 40.250 | 43.250 | 41.799 | 891,755 |
| 2024-11-19 | 42.500 | 43.250 | 42.000 | 42.500 | 41.075 | 279,663 |
| 2024-11-18 | 42.750 | 44.000 | 42.000 | 42.250 | 40.833 | 522,755 |
| 2024-11-15 | 43.500 | 43.500 | 41.500 | 42.750 | 41.316 | 1,102,795 |
| 2024-11-14 | 43.500 | 44.250 | 42.500 | 43.500 | 42.041 | 918,711 |
| 2024-11-13 | 44.000 | 44.500 | 43.000 | 43.500 | 42.041 | 1,006,179 |
| 2024-11-12 | 44.000 | 45.000 | 44.000 | 44.000 | 42.524 | 1,511,127 |
| 2024-11-11 | 44.500 | 44.750 | 42.500 | 42.750 | 41.316 | 707,749 |
| 2024-11-08 | 44.000 | 44.750 | 43.500 | 44.500 | 43.008 | 484,367 |
| 2024-11-07 | 43.250 | 45.250 | 43.250 | 44.000 | 42.524 | 2,164,521 |
| 2024-11-06 | 43.500 | 43.750 | 42.750 | 43.000 | 41.558 | 1,130,596 |
| 2024-11-05 | 42.000 | 43.750 | 42.000 | 43.500 | 42.041 | 1,123,271 |
| 2024-11-04 | 43.500 | 43.750 | 42.000 | 42.000 | 40.591 | 1,573,187 |
| 2024-11-01 | 41.750 | 42.250 | 41.000 | 41.500 | 40.108 | 691,558 |
| 2024-10-31 | 40.000 | 42.750 | 39.500 | 42.000 | 40.591 | 2,376,822 |
| 2024-10-30 | 38.250 | 39.750 | 38.250 | 39.500 | 38.175 | 662,188 |
| 2024-10-29 | 38.500 | 38.750 | 38.000 | 38.250 | 36.967 | 318,487 |
| 2024-10-28 | 39.750 | 39.750 | 38.250 | 38.250 | 36.967 | 315,619 |
| 2024-10-25 | 39.250 | 39.250 | 38.250 | 38.500 | 37.209 | 458,653 |
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.