Bless Asset Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	0.590	0.600	0.590	0.590	0.590	6,400
2024-04-25	0.600	0.600	0.570	0.600	0.600	460,900
2024-04-24	0.600	0.610	0.590	0.590	0.590	84,000
2024-04-23	0.600	0.610	0.590	0.600	0.600	119,700
2024-04-22	0.580	0.600	0.580	0.600	0.600	6,800
2024-04-19	0.580	0.590	0.570	0.580	0.580	228,100
2024-04-18	0.600	0.600	0.580	0.590	0.590	151,500
2024-04-17	0.610	0.610	0.590	0.590	0.590	114,800
2024-04-11	0.620	0.620	0.600	0.610	0.610	118,200
2024-04-10	0.610	0.620	0.600	0.620	0.620	137,300
2024-04-09	0.620	0.620	0.580	0.610	0.610	491,700
2024-04-05	0.610	0.610	0.600	0.610	0.610	118,400
2024-04-04	0.610	0.610	0.570	0.610	0.610	691,200
2024-04-03	0.620	0.630	0.610	0.610	0.610	519,800
2024-04-02	0.630	0.630	0.620	0.620	0.620	310,500
2024-04-01	0.630	0.630	0.620	0.620	0.620	403,200
2024-03-29	0.640	0.660	0.620	0.620	0.620	1,133,100
2024-03-28	0.620	0.660	0.620	0.630	0.630	1,079,200
2024-03-27	0.610	0.630	0.610	0.620	0.620	305,100
2024-03-26	0.620	0.630	0.610	0.610	0.610	140,400
2024-03-25	0.640	0.640	0.610	0.620	0.620	371,500
2024-03-22	0.620	0.630	0.620	0.620	0.620	264,400
2024-03-21	0.630	0.650	0.620	0.620	0.620	408,100
2024-03-20	0.640	0.670	0.630	0.630	0.630	2,145,900
2024-03-19	0.650	0.660	0.630	0.630	0.630	548,100
2024-03-18	0.650	0.660	0.640	0.650	0.650	696,800
2024-03-15	0.650	0.670	0.640	0.650	0.650	1,542,300
2024-03-14	0.640	0.670	0.630	0.650	0.650	2,331,000
2024-03-13	0.610	0.690	0.610	0.630	0.630	6,906,500
2024-03-12	0.610	0.610	0.600	0.610	0.610	102,300
2024-03-11	0.610	0.620	0.590	0.610	0.610	1,277,300
2024-03-08	0.640	0.640	0.620	0.620	0.620	212,200
2024-03-07	0.640	0.640	0.610	0.620	0.620	106,300
2024-03-06	0.620	0.650	0.620	0.640	0.640	360,100
2024-03-05	0.630	0.630	0.610	0.620	0.620	523,500
2024-03-04	0.610	0.630	0.610	0.620	0.620	266,200
2024-03-01	0.620	0.630	0.610	0.610	0.610	844,500
2024-02-29	0.650	0.650	0.630	0.630	0.630	268,200
2024-02-28	0.660	0.670	0.640	0.640	0.640	1,127,500
2024-02-27	0.670	0.680	0.660	0.660	0.660	226,100
2024-02-23	0.680	0.690	0.660	0.670	0.670	486,700
2024-02-22	0.680	0.690	0.670	0.670	0.670	78,900
2024-02-21	0.670	0.690	0.670	0.680	0.680	548,600
2024-02-20	0.690	0.700	0.660	0.660	0.660	1,196,400
2024-02-19	0.690	0.700	0.680	0.700	0.700	323,000
2024-02-16	0.710	0.710	0.680	0.680	0.680	2,348,900
2024-02-15	0.700	0.740	0.700	0.700	0.700	5,474,500
2024-02-14	0.720	0.720	0.700	0.700	0.700	2,267,800
2024-02-13	0.710	0.740	0.710	0.720	0.720	4,117,500
2024-02-12	0.710	0.760	0.700	0.710	0.710	15,556,900
2024-02-09	0.700	0.700	0.690	0.700	0.700	1,401,400
2024-02-08	0.700	0.730	0.700	0.700	0.700	2,522,100
2024-02-07	0.720	0.750	0.690	0.710	0.710	10,853,400
2024-02-06	0.690	0.740	0.690	0.720	0.720	2,043,300
2024-02-05	0.690	0.710	0.690	0.700	0.700	1,069,600
2024-02-02	0.700	0.730	0.690	0.690	0.690	2,623,400
2024-02-01	0.700	0.720	0.700	0.700	0.700	1,543,400
2024-01-31	0.720	0.720	0.700	0.700	0.700	1,650,200
2024-01-30	0.730	0.760	0.710	0.720	0.720	6,628,600
2024-01-29	0.720	0.740	0.700	0.720	0.720	4,666,600

← NewerPage 11 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.