Bluebik Group PCL historical data

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

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
2026-09-18	19.400	19.700	19.300	19.500	19.500	928,885
2026-09-17	19.000	19.500	19.000	19.400	19.400	904,933
2026-09-16	19.300	19.400	18.800	18.900	18.900	890,666
2026-09-15	18.900	19.300	18.900	19.200	19.200	847,955
2026-09-14	19.300	19.400	18.800	18.800	18.800	1,056,602
2026-09-11	19.100	19.500	19.100	19.200	19.200	791,688
2026-09-10	19.100	19.400	19.100	19.200	19.200	257,724
2026-09-09	19.600	19.600	19.100	19.200	19.200	1,451,329
2026-09-08	19.700	19.700	19.400	19.600	19.600	512,460
2026-09-07	19.800	19.800	19.500	19.600	19.600	458,461
2026-09-04	19.800	19.800	19.400	19.500	19.500	837,437
2026-09-03	19.400	19.600	19.300	19.500	19.500	989,773
2026-09-02	19.300	19.500	19.100	19.300	19.300	1,169,582
2026-09-01	19.600	19.900	19.300	19.400	19.400	2,086,320
2026-08-31	20.400	20.400	19.400	19.500	19.500	3,658,738
2026-08-28	21.000	21.000	20.500	20.500	20.500	1,135,429
2026-08-27	21.200	21.200	20.700	20.800	20.800	1,465,590
2026-08-26	20.900	21.100	20.800	21.100	21.100	803,034
2026-08-25	21.100	21.200	20.700	20.800	20.800	1,341,079
2026-08-24	21.800	21.800	21.200	21.200	21.200	1,022,881
2026-08-21	21.400	21.900	21.400	21.800	21.800	688,404
2026-08-20	22.100	22.200	21.400	21.500	21.500	1,672,676
2026-08-19	22.500	22.500	21.700	21.900	21.900	3,523,967
2026-08-18	21.600	22.400	21.500	22.200	22.200	4,246,710
2026-08-17	21.100	21.500	20.900	21.500	21.500	1,191,090
2026-08-14	21.400	21.400	21.000	21.000	21.000	1,895,347
2026-08-13	20.800	21.300	20.700	21.000	21.000	1,871,365
2026-08-11	20.800	21.000	20.500	20.700	20.700	1,407,186
2026-08-10	21.700	21.800	20.500	20.800	20.800	3,803,582
2026-08-07	21.500	21.700	21.200	21.500	21.500	2,043,269
2026-08-06	22.100	22.400	21.500	21.500	21.500	2,412,713
2026-08-05	23.000	23.000	22.000	22.100	22.100	4,771,138
2026-08-04	23.100	23.200	22.700	22.800	22.800	1,557,249
2026-08-03	23.500	24.200	22.400	23.000	23.000	5,922,276
2026-07-31	23.000	24.100	22.800	23.400	23.400	6,196,848
2026-07-30	22.300	22.800	21.800	22.500	22.500	2,903,269
2026-07-27	22.100	22.600	21.900	22.100	22.100	2,443,573
2026-07-24	21.600	22.100	21.400	22.100	22.100	2,046,373
2026-07-23	22.600	23.000	21.700	22.000	22.000	4,271,805
2026-07-22	23.100	23.100	22.100	22.600	22.600	3,328,768

Page 1 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.