Bluebik Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	39.250	39.250	38.250	38.500	37.209	458,653
2024-10-24	39.250	40.500	39.250	39.250	37.934	592,959
2024-10-22	39.500	40.000	39.000	39.250	37.934	861,062
2024-10-21	38.250	40.500	38.250	39.500	38.175	1,081,771
2024-10-18	39.500	39.500	37.750	38.000	36.726	684,011
2024-10-17	38.750	39.750	38.500	39.250	37.934	542,029
2024-10-16	37.250	38.750	37.250	38.500	37.209	611,610
2024-10-15	39.250	39.250	37.750	37.750	36.484	860,712
2024-10-11	39.750	39.750	39.000	39.000	37.692	632,971
2024-10-10	40.750	40.750	39.500	39.500	38.175	961,541
2024-10-09	40.500	40.750	40.250	40.750	39.383	389,642
2024-10-08	39.750	40.250	39.750	40.000	38.658	274,251
2024-10-07	40.000	40.750	39.750	39.750	38.417	318,710
2024-10-04	39.750	40.750	39.250	40.250	38.900	719,932
2024-10-03	40.250	40.250	39.000	39.500	38.175	922,923
2024-10-02	41.000	41.750	40.000	40.000	38.658	764,799
2024-10-01	40.500	41.500	40.000	41.500	40.108	1,298,336
2024-09-30	41.000	41.000	39.750	40.000	38.658	563,851
2024-09-27	40.500	41.000	40.250	40.250	38.900	668,326
2024-09-26	40.500	40.500	39.750	40.000	38.658	589,090
2024-09-25	40.000	40.500	39.750	40.250	38.900	491,378
2024-09-24	40.250	40.500	39.250	40.250	38.900	1,167,097
2024-09-23	41.250	42.750	40.000	40.000	38.658	3,695,698
2024-09-20	40.000	40.250	39.000	40.000	38.658	1,230,647
2024-09-19	38.750	40.000	38.250	39.500	38.175	1,357,958
2024-09-18	38.250	38.750	38.000	38.250	36.967	517,675
2024-09-17	40.000	40.000	37.750	38.250	36.967	1,644,620
2024-09-16	40.500	40.750	39.250	39.750	38.417	1,179,435
2024-09-13	39.750	40.750	39.250	40.500	39.142	1,431,084
2024-09-12	37.250	40.250	37.250	39.250	37.934	3,419,275
2024-09-11	36.500	37.250	36.000	36.750	35.517	1,310,157
2024-09-10	37.750	37.750	36.500	36.500	35.276	1,017,381
2024-09-09	38.250	38.500	37.500	37.500	36.242	925,732
2024-09-06	39.000	39.250	38.250	38.500	37.209	1,082,220
2024-09-05	38.000	39.250	37.750	38.750	37.450	1,539,800
2024-09-04	38.500	39.000	37.250	37.500	36.242	1,466,324
2024-09-03	38.000	38.750	37.500	38.500	37.209	1,244,973
2024-09-02	39.000	39.250	37.250	37.250	36.001	1,432,079
2024-08-30	36.250	38.250	36.250	38.250	36.967	1,728,677
2024-08-29	36.750	37.500	35.750	36.000	34.793	913,348
2024-08-28	37.500	38.500	36.750	37.000	35.759	1,309,250
2024-08-27	37.000	37.500	36.250	36.500	35.276	599,647
2024-08-26	37.500	38.250	37.000	37.000	35.759	855,903
2024-08-23	35.750	37.750	35.750	37.250	36.001	1,389,039
2024-08-22	36.500	36.500	35.000	35.750	34.551	1,007,438
2024-08-21	36.500	37.500	35.500	36.250	35.034	1,369,918
2024-08-20	35.250	37.000	34.250	36.750	35.517	1,982,788
2024-08-19	33.750	35.500	32.500	35.250	34.068	1,223,882
2024-08-16	35.000	35.250	33.500	33.500	32.376	1,050,352
2024-08-15	33.750	34.500	32.500	34.250	33.101	1,282,279
2024-08-14	32.250	34.500	32.000	33.750	32.618	2,068,525
2024-08-13	32.250	34.500	31.750	31.750	30.685	1,965,129
2024-08-09	30.500	33.250	30.500	31.750	30.685	2,269,312
2024-08-08	28.500	29.250	28.000	29.250	28.269	88,051
2024-08-07	29.000	29.250	28.250	28.750	27.786	188,129
2024-08-06	28.250	29.000	27.250	28.500	27.544	452,599
2024-08-05	28.500	28.750	27.000	27.250	26.336	799,073
2024-08-02	30.500	30.500	29.250	29.500	28.511	495,220
2024-08-01	31.750	32.250	30.750	30.750	29.719	566,225
2024-07-31	30.500	32.000	30.500	31.500	30.444	501,129

← NewerPage 9 of 21 · 1,217 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.