Bless Asset Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	0.650	0.660	0.640	0.640	0.640	161,900
2023-07-31	0.640	0.650	0.620	0.640	0.640	57,300
2023-07-27	0.610	0.630	0.610	0.630	0.630	111,600
2023-07-26	0.620	0.640	0.590	0.610	0.610	325,600
2023-07-25	0.630	0.640	0.610	0.630	0.630	369,400
2023-07-24	0.670	0.680	0.610	0.630	0.630	423,700
2023-07-21	0.670	0.690	0.660	0.680	0.680	158,200
2023-07-20	0.690	0.690	0.660	0.680	0.680	156,300
2023-07-19	0.680	0.700	0.670	0.690	0.690	204,000
2023-07-18	0.680	0.700	0.670	0.680	0.680	84,100
2023-07-17	0.680	0.690	0.670	0.680	0.680	100,600
2023-07-14	0.670	0.690	0.650	0.680	0.680	187,200
2023-07-13	0.650	0.670	0.650	0.660	0.660	162,000
2023-07-12	0.700	0.700	0.640	0.650	0.650	604,700
2023-07-11	0.700	0.710	0.690	0.700	0.700	319,400
2023-07-10	0.720	0.720	0.690	0.700	0.700	223,100
2023-07-07	0.700	0.720	0.680	0.700	0.700	527,200
2023-07-06	0.730	0.730	0.700	0.700	0.700	784,700
2023-07-05	0.700	0.760	0.700	0.720	0.720	3,406,400
2023-07-04	0.690	0.720	0.670	0.700	0.700	3,673,000
2023-07-03	0.790	0.850	0.710	0.710	0.710	24,579,900
2023-06-30	0.530	0.690	0.530	0.690	0.690	2,277,400
2023-06-29	0.510	0.530	0.510	0.530	0.530	422,600
2023-06-28	0.560	0.560	0.500	0.520	0.520	616,000
2023-06-27	0.580	0.580	0.530	0.550	0.550	1,021,400
2023-06-26	0.630	0.640	0.570	0.570	0.570	931,800
2023-06-23	0.670	0.670	0.620	0.630	0.630	493,300
2023-06-22	0.680	0.680	0.630	0.650	0.650	1,971,700
2023-06-21	0.710	0.710	0.640	0.650	0.650	630,000
2023-06-20	0.750	0.750	0.710	0.720	0.720	555,700
2023-06-19	0.750	0.760	0.740	0.750	0.750	63,500
2023-06-16	0.750	0.760	0.740	0.750	0.750	386,300
2023-06-15	0.780	0.780	0.740	0.740	0.740	580,300
2023-06-14	0.780	0.790	0.770	0.770	0.770	1,029,900
2023-06-13	0.790	0.800	0.780	0.780	0.780	693,900
2023-06-12	0.790	0.800	0.780	0.790	0.790	471,000
2023-06-09	0.790	0.800	0.780	0.790	0.790	263,700
2023-06-08	0.780	0.800	0.780	0.780	0.780	580,500
2023-06-07	0.790	0.790	0.780	0.790	0.790	24,200
2023-06-06	0.780	0.790	0.780	0.780	0.780	74,300
2023-06-02	0.780	0.800	0.770	0.790	0.790	86,900
2023-06-01	0.790	0.790	0.770	0.790	0.790	169,600
2023-05-31	0.790	0.800	0.780	0.800	0.800	136,900
2023-05-30	0.800	0.800	0.790	0.790	0.790	92,400
2023-05-29	0.800	0.800	0.790	0.790	0.790	62,800
2023-05-26	0.800	0.810	0.790	0.790	0.790	263,000
2023-05-25	0.820	0.820	0.800	0.810	0.810	212,400
2023-05-24	0.810	0.820	0.800	0.800	0.800	272,700
2023-05-23	0.810	0.810	0.790	0.800	0.800	157,300
2023-05-22	0.790	0.810	0.790	0.800	0.800	299,400
2023-05-19	0.840	0.840	0.780	0.780	0.780	700,400
2023-05-18	0.810	0.830	0.790	0.830	0.830	4,779,800
2023-05-17	0.800	0.800	0.790	0.800	0.800	137,300
2023-05-16	0.820	0.820	0.790	0.800	0.800	92,300
2023-05-15	0.790	0.810	0.780	0.780	0.780	77,500
2023-05-12	0.800	0.810	0.790	0.800	0.800	80,700
2023-05-11	0.810	0.830	0.800	0.820	0.820	177,900
2023-05-10	0.800	0.810	0.800	0.810	0.810	139,000
2023-05-09	0.790	0.820	0.790	0.790	0.790	68,900
2023-05-08	0.790	0.800	0.770	0.800	0.800	177,100

← NewerPage 14 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.