Bless Asset Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	1.020	1.020	0.990	1.000	1.000	1,325,400
2023-02-01	1.020	1.020	1.000	1.010	1.010	594,800
2023-01-31	1.010	1.030	1.000	1.010	1.010	1,740,100
2023-01-30	1.000	1.030	0.990	1.010	1.010	3,662,500
2023-01-27	1.000	1.000	0.980	1.000	1.000	478,800
2023-01-26	0.980	1.000	0.960	1.000	1.000	979,100
2023-01-25	1.010	1.010	0.980	0.990	0.990	1,625,400
2023-01-24	1.010	1.010	1.000	1.010	1.010	425,900
2023-01-23	1.000	1.020	1.000	1.010	1.010	809,900
2023-01-20	1.020	1.030	0.990	1.010	1.010	2,462,300
2023-01-19	0.990	1.040	0.990	1.010	1.010	5,892,400
2023-01-18	0.940	1.010	0.930	1.000	1.000	10,494,700
2023-01-17	0.930	0.940	0.920	0.930	0.930	376,500
2023-01-16	0.930	0.940	0.920	0.930	0.930	632,600
2023-01-13	0.920	0.940	0.920	0.920	0.920	868,500
2023-01-12	0.900	0.940	0.900	0.920	0.920	1,898,100
2023-01-11	0.890	0.910	0.880	0.900	0.900	530,200
2023-01-10	0.890	0.900	0.880	0.890	0.890	523,000
2023-01-09	0.890	0.900	0.880	0.880	0.880	551,200
2023-01-06	0.900	0.910	0.880	0.890	0.890	580,700
2023-01-05	0.900	0.910	0.890	0.910	0.910	130,700
2023-01-04	0.910	0.920	0.900	0.900	0.900	654,200
2023-01-03	0.930	0.930	0.890	0.900	0.900	950,500
2022-12-30	0.920	0.930	0.910	0.930	0.930	1,395,400
2022-12-29	0.890	0.940	0.880	0.920	0.920	3,782,500
2022-12-28	0.890	0.900	0.880	0.890	0.890	357,800
2022-12-27	0.880	0.900	0.880	0.890	0.890	299,700
2022-12-26	0.880	0.900	0.870	0.870	0.870	1,077,800
2022-12-23	0.860	0.890	0.860	0.880	0.880	786,200
2022-12-22	0.900	0.900	0.860	0.870	0.870	1,869,300
2022-12-21	0.920	0.920	0.900	0.900	0.900	1,798,900
2022-12-20	0.940	0.940	0.910	0.920	0.920	857,700
2022-12-19	0.930	0.940	0.930	0.930	0.930	309,700
2022-12-16	0.920	0.950	0.920	0.940	0.940	1,104,000
2022-12-15	0.950	0.950	0.930	0.940	0.940	754,000
2022-12-14	0.950	0.960	0.940	0.940	0.940	1,258,700
2022-12-13	0.960	0.960	0.940	0.940	0.940	977,200
2022-12-09	0.970	0.980	0.950	0.950	0.950	1,055,800
2022-12-08	0.960	0.970	0.950	0.970	0.970	332,400
2022-12-07	0.960	0.980	0.950	0.960	0.960	589,400
2022-12-06	0.980	0.980	0.950	0.960	0.960	633,900
2022-12-02	0.970	0.990	0.960	0.970	0.970	735,500
2022-12-01	0.970	0.990	0.960	0.970	0.970	748,300
2022-11-30	0.950	0.970	0.950	0.970	0.970	535,700
2022-11-29	0.950	0.980	0.950	0.950	0.950	1,027,100
2022-11-28	0.990	0.990	0.950	0.950	0.950	1,828,500
2022-11-25	0.990	0.990	0.980	0.990	0.990	508,000
2022-11-24	0.990	1.010	0.980	0.980	0.980	1,040,600
2022-11-23	0.980	1.020	0.980	1.000	1.000	1,545,200
2022-11-22	1.010	1.020	0.980	0.980	0.980	2,974,200
2022-11-21	1.030	1.030	1.010	1.010	1.010	1,195,800
2022-11-18	1.040	1.050	1.010	1.030	1.030	1,574,200
2022-11-17	1.040	1.050	1.030	1.040	1.040	504,100
2022-11-16	1.060	1.070	1.030	1.040	1.040	999,500
2022-11-15	1.030	1.070	1.030	1.060	1.060	1,171,200
2022-11-14	1.100	1.100	0.980	1.030	1.030	4,223,400
2022-11-11	1.140	1.150	0.940	1.130	1.130	28,392,200
2022-11-10	1.140	1.140	1.120	1.130	1.130	2,687,600
2022-11-09	1.160	1.170	1.140	1.140	1.140	2,110,200
2022-11-08	1.160	1.170	1.150	1.160	1.160	1,354,000

← NewerPage 16 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.