Bless Asset Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	0.750	0.770	0.700	0.710	0.710	12,202,200
2024-01-25	0.700	0.820	0.680	0.750	0.750	40,722,900
2024-01-24	0.680	0.690	0.670	0.680	0.680	1,029,800
2024-01-23	0.700	0.720	0.660	0.670	0.670	2,242,100
2024-01-22	0.710	0.730	0.690	0.700	0.700	3,167,800
2024-01-19	0.740	0.760	0.690	0.700	0.700	10,906,200
2024-01-18	0.720	0.780	0.710	0.740	0.740	14,044,700
2024-01-17	0.730	0.750	0.710	0.720	0.720	16,081,600
2024-01-16	0.700	0.860	0.700	0.770	0.770	50,345,300
2024-01-15	0.710	0.720	0.700	0.700	0.700	1,139,600
2024-01-12	0.690	0.720	0.680	0.700	0.700	2,749,400
2024-01-11	0.670	0.720	0.670	0.690	0.690	7,661,200
2024-01-10	0.680	0.690	0.660	0.670	0.670	1,183,200
2024-01-09	0.670	0.770	0.660	0.680	0.680	12,132,800
2024-01-08	0.660	0.680	0.660	0.660	0.660	1,567,900
2024-01-05	0.650	0.700	0.650	0.660	0.660	2,705,100
2024-01-04	0.660	0.670	0.650	0.650	0.650	1,100,400
2024-01-03	0.650	0.700	0.640	0.650	0.650	5,549,100
2024-01-02	0.640	0.660	0.640	0.640	0.640	1,152,800
2023-12-28	0.650	0.660	0.640	0.640	0.640	327,300
2023-12-27	0.650	0.660	0.640	0.640	0.640	375,300
2023-12-26	0.660	0.670	0.640	0.640	0.640	1,333,000
2023-12-25	0.660	0.730	0.640	0.660	0.660	9,243,800
2023-12-22	0.640	0.660	0.640	0.640	0.640	1,206,300
2023-12-21	0.640	0.660	0.620	0.630	0.630	1,359,700
2023-12-20	0.660	0.670	0.640	0.640	0.640	1,550,800
2023-12-19	0.650	0.690	0.650	0.660	0.660	2,364,200
2023-12-18	0.660	0.680	0.640	0.650	0.650	1,828,400
2023-12-15	0.690	0.710	0.650	0.660	0.660	3,333,900
2023-12-14	0.620	0.700	0.610	0.660	0.660	8,903,800
2023-12-13	0.650	0.670	0.600	0.610	0.610	3,587,300
2023-12-12	0.690	0.690	0.640	0.660	0.660	3,689,000
2023-12-08	0.790	0.800	0.660	0.670	0.670	28,423,200
2023-12-07	0.570	0.750	0.570	0.750	0.750	36,344,200
2023-12-06	0.570	0.580	0.550	0.570	0.570	310,100
2023-12-04	0.590	0.590	0.570	0.570	0.570	76,600
2023-12-01	0.580	0.580	0.570	0.580	0.580	95,200
2023-11-30	0.570	0.590	0.570	0.580	0.580	77,500
2023-11-29	0.590	0.590	0.580	0.580	0.580	363,500
2023-11-28	0.590	0.600	0.590	0.590	0.590	170,000
2023-11-27	0.590	0.600	0.580	0.590	0.590	167,700
2023-11-24	0.590	0.600	0.590	0.590	0.590	307,300
2023-11-23	0.600	0.600	0.590	0.600	0.600	259,400
2023-11-22	0.600	0.620	0.590	0.600	0.600	1,505,000
2023-11-21	0.600	0.610	0.590	0.610	0.610	227,700
2023-11-20	0.600	0.610	0.590	0.600	0.600	325,200
2023-11-17	0.590	0.620	0.590	0.610	0.610	347,000
2023-11-16	0.600	0.620	0.600	0.610	0.610	470,000
2023-11-15	0.570	0.600	0.570	0.600	0.600	164,700
2023-11-14	0.590	0.600	0.560	0.580	0.580	468,400
2023-11-13	0.590	0.600	0.580	0.590	0.590	389,300
2023-11-10	0.600	0.610	0.580	0.580	0.580	1,428,000
2023-11-09	0.630	0.640	0.600	0.620	0.620	1,159,200
2023-11-08	0.610	0.650	0.610	0.630	0.630	1,328,600
2023-11-07	0.620	0.630	0.610	0.610	0.610	307,500
2023-11-06	0.630	0.640	0.620	0.620	0.620	865,900
2023-11-03	0.630	0.640	0.620	0.630	0.630	608,900
2023-11-02	0.640	0.660	0.600	0.630	0.630	2,890,500
2023-11-01	0.590	0.660	0.580	0.620	0.620	3,923,400
2023-10-31	0.590	0.590	0.580	0.590	0.590	599,400

← NewerPage 12 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.