Bluebik Group PCL historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	17.800	17.800	17.300	17.300	17.300	1,112,392
2026-10-19	18.300	18.400	17.700	17.800	17.800	1,615,271
2026-10-15	18.200	18.400	18.000	18.300	18.300	684,900
2026-10-14	18.300	18.500	18.100	18.400	18.400	474,900
2026-10-12	18.400	18.500	18.200	18.400	18.400	435,100
2026-10-09	18.300	18.500	18.000	18.300	18.300	763,698
2026-10-08	18.600	18.800	18.100	18.100	18.100	926,441
2026-10-07	18.600	18.900	18.500	18.700	18.700	523,329
2026-10-06	18.900	19.000	18.500	18.600	18.600	711,318
2026-10-05	18.900	18.900	18.800	18.900	18.900	214,483
2026-10-02	18.900	19.100	18.600	18.800	18.800	1,101,981
2026-10-01	18.700	19.200	18.700	18.900	18.900	831,955
2026-09-30	19.300	19.400	18.500	18.800	18.800	1,559,300
2026-09-29	19.300	19.400	19.000	19.300	19.300	524,200
2026-09-28	19.400	19.500	19.300	19.500	19.500	430,500
2026-09-25	19.500	19.500	19.300	19.300	19.300	385,873
2026-09-24	19.700	19.700	19.400	19.500	19.500	401,085
2026-09-23	19.700	19.900	19.500	19.700	19.700	493,063
2026-09-22	19.900	20.000	19.400	19.600	19.600	887,856
2026-09-21	19.700	19.900	19.400	19.800	19.800	620,753

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.