Bless Asset Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	1.160	1.180	1.140	1.160	1.160	3,562,100
2022-11-04	1.150	1.150	1.140	1.150	1.150	3,130,800
2022-11-03	1.140	1.150	1.130	1.140	1.140	1,853,500
2022-11-02	1.160	1.160	1.130	1.130	1.130	2,781,000
2022-11-01	1.140	1.160	1.140	1.150	1.150	1,709,200
2022-10-31	1.150	1.170	1.140	1.140	1.140	2,457,900
2022-10-28	1.160	1.170	1.140	1.150	1.150	2,365,400
2022-10-27	1.150	1.160	1.140	1.150	1.150	3,094,400
2022-10-26	1.170	1.190	1.140	1.150	1.150	8,149,200
2022-10-25	1.190	1.190	1.160	1.160	1.160	3,248,700
2022-10-21	1.180	1.200	1.170	1.180	1.180	4,154,800
2022-10-20	1.180	1.190	1.160	1.180	1.180	7,700,000
2022-10-19	1.230	1.230	1.170	1.180	1.180	14,198,600
2022-10-18	1.220	1.260	1.210	1.230	1.230	31,918,100
2022-10-17	1.200	1.230	1.170	1.210	1.210	11,465,300
2022-10-12	1.190	1.220	1.170	1.190	1.190	9,785,500
2022-10-11	1.190	1.200	1.140	1.190	1.190	10,825,400
2022-10-10	1.200	1.220	1.190	1.190	1.190	3,720,000
2022-10-07	1.190	1.240	1.190	1.220	1.220	16,039,000
2022-10-06	1.180	1.210	1.160	1.190	1.190	16,175,700
2022-10-05	1.190	1.210	1.170	1.170	1.170	6,839,400
2022-10-04	1.170	1.220	1.170	1.180	1.180	13,445,800
2022-10-03	1.160	1.190	1.140	1.150	1.150	5,607,600
2022-09-30	1.180	1.180	1.120	1.180	1.180	21,819,400
2022-09-29	1.270	1.270	1.180	1.180	1.180	15,195,500
2022-09-28	1.260	1.280	1.210	1.240	1.240	29,341,100
2022-09-27	1.310	1.360	1.260	1.280	1.280	78,069,300
2022-09-26	1.270	1.320	1.250	1.300	1.300	55,343,900
2022-09-23	1.320	1.350	1.280	1.280	1.280	70,894,100
2022-09-22	1.310	1.370	1.280	1.300	1.300	190,364,600
2022-09-21	1.190	1.420	1.190	1.330	1.330	438,618,200
2022-09-20	1.180	1.220	1.180	1.180	1.180	13,027,200
2022-09-19	1.240	1.250	1.170	1.170	1.170	19,055,200
2022-09-16	1.220	1.280	1.210	1.230	1.230	26,158,000
2022-09-15	1.230	1.270	1.220	1.220	1.220	31,039,900
2022-09-14	1.160	1.260	1.150	1.240	1.240	71,937,700
2022-09-13	1.170	1.190	1.160	1.160	1.160	3,686,300
2022-09-12	1.170	1.200	1.160	1.180	1.180	4,107,000
2022-09-09	1.200	1.220	1.160	1.170	1.170	7,782,100
2022-09-08	1.160	1.210	1.150	1.200	1.200	16,093,800
2022-09-07	1.130	1.180	1.130	1.160	1.160	6,907,600
2022-09-06	1.140	1.140	1.130	1.130	1.130	1,567,900
2022-09-05	1.130	1.150	1.120	1.130	1.130	2,723,400
2022-09-02	1.160	1.160	1.120	1.130	1.130	6,048,100
2022-09-01	1.170	1.180	1.130	1.140	1.140	4,503,600
2022-08-31	1.150	1.200	1.150	1.170	1.170	10,487,200
2022-08-30	1.150	1.170	1.140	1.150	1.150	2,159,900
2022-08-29	1.140	1.160	1.130	1.140	1.140	1,987,300
2022-08-26	1.150	1.170	1.140	1.160	1.160	6,595,800
2022-08-25	1.190	1.200	1.180	1.180	1.130	7,014,500
2022-08-24	1.180	1.200	1.170	1.180	1.130	7,394,600
2022-08-23	1.180	1.200	1.170	1.170	1.120	3,938,000
2022-08-22	1.180	1.190	1.160	1.170	1.120	3,084,400
2022-08-19	1.200	1.210	1.170	1.170	1.120	6,208,100
2022-08-18	1.190	1.200	1.180	1.200	1.149	2,290,300
2022-08-17	1.200	1.220	1.190	1.190	1.140	7,513,500
2022-08-16	1.180	1.220	1.170	1.190	1.140	8,099,700
2022-08-15	1.170	1.190	1.170	1.170	1.120	2,583,500
2022-08-11	1.190	1.200	1.160	1.160	1.111	4,237,000
2022-08-10	1.230	1.230	1.180	1.180	1.130	5,097,700

← NewerPage 17 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.