Bless Asset Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	0.500	0.510	0.490	0.490	0.490	156,900
2024-07-25	0.490	0.500	0.490	0.500	0.500	31,100
2024-07-24	0.510	0.510	0.490	0.500	0.500	40,100
2024-07-23	0.510	0.520	0.500	0.510	0.510	221,900
2024-07-19	0.520	0.530	0.500	0.510	0.510	203,300
2024-07-18	0.530	0.530	0.500	0.520	0.520	211,400
2024-07-17	0.520	0.530	0.520	0.520	0.520	208,400
2024-07-16	0.540	0.540	0.520	0.520	0.520	222,800
2024-07-15	0.550	0.550	0.520	0.530	0.530	540,200
2024-07-12	0.540	0.580	0.540	0.540	0.540	2,332,200
2024-07-11	0.530	0.560	0.520	0.540	0.540	435,800
2024-07-10	0.530	0.540	0.520	0.520	0.520	216,200
2024-07-09	0.530	0.540	0.520	0.520	0.520	495,500
2024-07-08	0.540	0.540	0.530	0.530	0.530	121,700
2024-07-05	0.520	0.540	0.520	0.530	0.530	501,500
2024-07-04	0.550	0.620	0.520	0.520	0.520	3,817,600
2024-07-03	0.530	0.610	0.530	0.530	0.530	1,814,700
2024-07-02	0.540	0.540	0.530	0.530	0.530	92,300
2024-07-01	0.530	0.540	0.530	0.540	0.540	29,700
2024-06-28	0.560	0.560	0.500	0.530	0.530	325,800
2024-06-27	0.560	0.560	0.550	0.550	0.550	192,000
2024-06-26	0.570	0.570	0.560	0.560	0.560	71,200
2024-06-25	0.570	0.580	0.560	0.560	0.560	75,300
2024-06-24	0.560	0.600	0.550	0.570	0.570	395,500
2024-06-21	0.530	0.580	0.530	0.560	0.560	215,200
2024-06-20	0.530	0.550	0.520	0.530	0.530	126,300
2024-06-19	0.540	0.540	0.520	0.530	0.530	315,200
2024-06-18	0.540	0.550	0.540	0.540	0.540	116,100
2024-06-17	0.550	0.550	0.540	0.550	0.550	241,100
2024-06-14	0.560	0.560	0.550	0.560	0.560	108,200
2024-06-13	0.550	0.580	0.550	0.560	0.560	281,900
2024-06-12	0.560	0.580	0.550	0.550	0.550	228,400
2024-06-11	0.550	0.570	0.540	0.570	0.570	23,200
2024-06-10	0.580	0.580	0.540	0.560	0.560	803,700
2024-06-07	0.570	0.580	0.560	0.570	0.570	270,100
2024-06-06	0.570	0.570	0.570	0.570	0.570	105,600
2024-06-05	0.570	0.580	0.570	0.570	0.570	193,400
2024-06-04	0.570	0.570	0.560	0.570	0.570	138,800
2024-05-31	0.580	0.580	0.560	0.560	0.560	198,500
2024-05-30	0.570	0.580	0.570	0.580	0.580	31,900
2024-05-29	0.570	0.580	0.560	0.570	0.570	164,900
2024-05-28	0.580	0.580	0.570	0.570	0.570	55,000
2024-05-27	0.580	0.580	0.560	0.580	0.580	107,200
2024-05-24	0.570	0.590	0.570	0.570	0.570	280,700
2024-05-23	0.580	0.590	0.570	0.570	0.570	63,900
2024-05-21	0.580	0.580	0.580	0.580	0.580	38,700
2024-05-20	0.580	0.580	0.580	0.580	0.580	54,100
2024-05-17	0.570	0.580	0.560	0.580	0.580	208,100
2024-05-16	0.570	0.590	0.570	0.580	0.580	127,200
2024-05-15	0.580	0.580	0.560	0.580	0.580	113,200
2024-05-14	0.570	0.590	0.570	0.590	0.590	45,500
2024-05-13	0.600	0.600	0.560	0.560	0.560	511,700
2024-05-10	0.590	0.600	0.590	0.590	0.590	32,300
2024-05-09	0.600	0.610	0.580	0.580	0.580	149,200
2024-05-08	0.590	0.600	0.590	0.590	0.590	35,500
2024-05-07	0.590	0.610	0.590	0.590	0.590	137,500
2024-05-03	0.580	0.600	0.580	0.590	0.590	63,000
2024-05-02	0.590	0.600	0.580	0.590	0.590	116,300
2024-04-30	0.590	0.600	0.590	0.590	0.590	114,600
2024-04-29	0.590	0.600	0.590	0.590	0.590	16,900

← NewerPage 10 of 18 · 1,040 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-26	0.0500 THB

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