Bless Asset Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	0.620	0.630	0.570	0.590	0.590	2,807,200
2023-10-27	0.640	0.640	0.610	0.630	0.630	1,163,400
2023-10-26	0.670	0.680	0.620	0.620	0.620	1,874,100
2023-10-25	0.710	0.730	0.660	0.670	0.670	4,309,200
2023-10-24	0.710	0.740	0.670	0.690	0.690	6,999,100
2023-10-20	0.810	0.820	0.720	0.720	0.720	20,964,700
2023-10-19	0.730	0.810	0.720	0.800	0.800	21,240,600
2023-10-18	0.750	0.770	0.710	0.740	0.740	13,523,800
2023-10-17	0.660	0.830	0.650	0.780	0.780	71,049,200
2023-10-16	0.720	0.740	0.640	0.640	0.640	7,633,700
2023-10-12	0.740	0.870	0.700	0.710	0.710	42,458,000
2023-10-11	0.530	0.670	0.530	0.670	0.670	2,107,100
2023-10-10	0.610	0.620	0.510	0.510	0.510	1,015,000
2023-10-09	0.620	0.620	0.580	0.610	0.610	40,400
2023-10-06	0.620	0.630	0.610	0.620	0.620	70,500
2023-10-05	0.620	0.630	0.600	0.620	0.620	92,000
2023-10-04	0.600	0.630	0.600	0.630	0.630	82,700
2023-10-03	0.620	0.630	0.610	0.620	0.620	241,000
2023-10-02	0.640	0.640	0.610	0.620	0.620	120,100
2023-09-29	0.660	0.660	0.610	0.640	0.640	313,100
2023-09-28	0.650	0.660	0.640	0.660	0.660	118,000
2023-09-27	0.640	0.650	0.630	0.640	0.640	156,900
2023-09-26	0.640	0.660	0.640	0.640	0.640	117,200
2023-09-25	0.640	0.650	0.640	0.640	0.640	33,100
2023-09-22	0.670	0.670	0.630	0.650	0.650	819,100
2023-09-21	0.670	0.680	0.650	0.660	0.660	61,000
2023-09-20	0.670	0.680	0.650	0.670	0.670	75,300
2023-09-19	0.650	0.680	0.650	0.670	0.670	217,000
2023-09-18	0.680	0.690	0.640	0.640	0.640	824,400
2023-09-15	0.690	0.700	0.680	0.690	0.690	58,700
2023-09-14	0.680	0.700	0.680	0.690	0.690	64,900
2023-09-13	0.700	0.710	0.680	0.680	0.680	138,100
2023-09-12	0.690	0.700	0.690	0.690	0.690	68,600
2023-09-11	0.680	0.700	0.680	0.700	0.700	101,700
2023-09-08	0.700	0.700	0.670	0.700	0.700	524,400
2023-09-07	0.700	0.730	0.700	0.700	0.700	685,100
2023-09-06	0.710	0.720	0.680	0.720	0.720	204,100
2023-09-05	0.730	0.730	0.710	0.720	0.720	149,400
2023-09-04	0.700	0.700	0.680	0.690	0.690	149,600
2023-09-01	0.730	0.730	0.680	0.690	0.690	985,900
2023-08-31	0.770	0.770	0.720	0.730	0.730	782,200
2023-08-30	0.780	0.780	0.740	0.760	0.760	517,200
2023-08-29	0.770	0.770	0.750	0.750	0.750	370,800
2023-08-28	0.720	0.790	0.720	0.750	0.750	2,946,200
2023-08-25	0.710	0.750	0.710	0.720	0.720	483,800
2023-08-24	0.710	0.750	0.710	0.730	0.730	545,400
2023-08-23	0.690	0.720	0.690	0.710	0.710	295,700
2023-08-22	0.700	0.710	0.690	0.690	0.690	94,300
2023-08-21	0.680	0.710	0.680	0.700	0.700	159,500
2023-08-18	0.650	0.700	0.650	0.680	0.680	370,700
2023-08-17	0.660	0.670	0.650	0.650	0.650	268,300
2023-08-16	0.670	0.680	0.650	0.650	0.650	264,400
2023-08-15	0.670	0.680	0.650	0.660	0.660	370,500
2023-08-11	0.660	0.730	0.660	0.660	0.660	1,196,700
2023-08-10	0.650	0.670	0.650	0.650	0.650	131,500
2023-08-09	0.650	0.660	0.630	0.650	0.650	132,000
2023-08-08	0.660	0.660	0.640	0.650	0.650	203,400
2023-08-07	0.640	0.660	0.640	0.650	0.650	162,300
2023-08-04	0.650	0.660	0.640	0.650	0.650	17,100
2023-08-03	0.650	0.670	0.630	0.640	0.640	28,200

← NewerPage 13 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.