Bless Asset Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	0.790	0.800	0.770	0.800	0.800	177,100
2023-05-03	0.790	0.800	0.760	0.790	0.790	153,100
2023-05-02	0.830	0.830	0.790	0.810	0.810	434,700
2023-04-28	0.790	0.820	0.790	0.790	0.790	108,400
2023-04-27	0.790	0.790	0.780	0.780	0.780	173,800
2023-04-26	0.770	0.790	0.760	0.790	0.790	209,200
2023-04-25	0.820	0.820	0.770	0.800	0.800	114,200
2023-04-24	0.830	0.830	0.810	0.810	0.810	59,000
2023-04-21	0.810	0.830	0.810	0.820	0.820	66,300
2023-04-20	0.810	0.830	0.810	0.810	0.810	165,600
2023-04-19	0.820	0.840	0.800	0.820	0.820	735,600
2023-04-18	0.840	0.850	0.830	0.840	0.840	115,900
2023-04-17	0.810	0.840	0.810	0.840	0.840	290,200
2023-04-12	0.830	0.840	0.830	0.830	0.830	175,800
2023-04-11	0.840	0.840	0.820	0.840	0.840	303,400
2023-04-10	0.840	0.840	0.820	0.820	0.820	199,200
2023-04-07	0.830	0.850	0.830	0.830	0.830	100,000
2023-04-05	0.850	0.850	0.830	0.830	0.830	99,400
2023-04-04	0.850	0.860	0.810	0.850	0.850	658,300
2023-04-03	0.880	0.880	0.820	0.850	0.850	796,500
2023-03-31	0.900	0.900	0.860	0.860	0.860	921,000
2023-03-30	0.900	0.920	0.900	0.900	0.900	629,000
2023-03-29	0.920	0.920	0.900	0.900	0.900	673,200
2023-03-28	0.880	0.980	0.870	0.920	0.920	8,025,300
2023-03-27	0.860	0.880	0.860	0.880	0.880	645,200
2023-03-24	0.880	0.890	0.850	0.860	0.860	517,000
2023-03-23	0.830	0.940	0.830	0.870	0.870	2,686,200
2023-03-22	0.850	0.860	0.820	0.830	0.830	421,700
2023-03-21	0.830	0.840	0.820	0.840	0.840	95,700
2023-03-20	0.830	0.850	0.820	0.830	0.830	141,100
2023-03-17	0.820	0.830	0.820	0.820	0.820	322,100
2023-03-16	0.830	0.840	0.800	0.830	0.830	73,600
2023-03-15	0.790	0.840	0.790	0.840	0.840	255,400
2023-03-14	0.840	0.840	0.770	0.800	0.800	783,200
2023-03-13	0.850	0.850	0.820	0.850	0.850	431,300
2023-03-10	0.860	0.870	0.840	0.850	0.850	595,700
2023-03-09	0.860	0.870	0.860	0.860	0.860	240,300
2023-03-08	0.860	0.890	0.850	0.870	0.870	474,400
2023-03-07	0.840	0.860	0.830	0.860	0.860	349,500
2023-03-03	0.880	0.880	0.840	0.840	0.840	887,900
2023-03-02	0.890	0.900	0.860	0.870	0.870	440,400
2023-03-01	0.910	0.910	0.890	0.890	0.890	378,800
2023-02-28	0.920	0.920	0.900	0.900	0.900	221,700
2023-02-27	0.900	0.920	0.900	0.920	0.920	206,500
2023-02-24	0.930	0.940	0.900	0.900	0.900	1,525,700
2023-02-23	0.950	0.950	0.930	0.930	0.930	479,100
2023-02-22	0.960	0.960	0.930	0.940	0.940	867,400
2023-02-21	0.960	0.960	0.940	0.960	0.960	169,100
2023-02-20	0.940	0.950	0.920	0.940	0.940	206,600
2023-02-17	0.940	0.950	0.930	0.930	0.930	202,400
2023-02-16	0.940	0.950	0.930	0.940	0.940	283,200
2023-02-15	0.970	0.980	0.930	0.930	0.930	1,105,100
2023-02-14	0.980	0.990	0.960	0.970	0.970	527,400
2023-02-13	0.980	1.010	0.980	0.980	0.980	530,100
2023-02-10	0.980	0.990	0.980	0.980	0.980	182,400
2023-02-09	0.990	0.990	0.970	0.980	0.980	1,389,300
2023-02-08	1.000	1.010	0.990	0.990	0.990	500,100
2023-02-07	1.010	1.030	0.990	1.000	1.000	1,344,900
2023-02-06	1.030	1.050	1.010	1.010	1.010	1,370,400
2023-02-03	1.000	1.040	1.000	1.030	1.030	1,884,500

← NewerPage 15 of 18 · 1,041 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.