Bless Asset Group PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 1.200 | 1.260 | 1.190 | 1.220 | 1.168 | 16,435,200 |
| 2022-08-08 | 1.190 | 1.200 | 1.170 | 1.200 | 1.149 | 5,166,300 |
| 2022-08-05 | 1.200 | 1.240 | 1.180 | 1.180 | 1.130 | 12,599,100 |
| 2022-08-04 | 1.220 | 1.220 | 1.190 | 1.190 | 1.140 | 3,921,500 |
| 2022-08-03 | 1.220 | 1.220 | 1.190 | 1.210 | 1.159 | 5,159,000 |
| 2022-08-02 | 1.170 | 1.220 | 1.160 | 1.210 | 1.159 | 15,276,900 |
| 2022-08-01 | 1.200 | 1.210 | 1.170 | 1.170 | 1.120 | 6,056,200 |
| 2022-07-27 | 1.290 | 1.300 | 1.190 | 1.190 | 1.140 | 36,586,900 |
| 2022-07-26 | 1.320 | 1.340 | 1.280 | 1.290 | 1.235 | 24,914,000 |
| 2022-07-25 | 1.310 | 1.360 | 1.290 | 1.310 | 1.255 | 48,503,800 |
| 2022-07-22 | 1.310 | 1.350 | 1.270 | 1.310 | 1.255 | 81,312,000 |
| 2022-07-21 | 1.320 | 1.330 | 1.280 | 1.310 | 1.255 | 52,355,100 |
| 2022-07-20 | 1.200 | 1.420 | 1.200 | 1.340 | 1.283 | 414,920,000 |
| 2022-07-19 | 1.170 | 1.180 | 1.140 | 1.180 | 1.130 | 22,717,200 |
| 2022-07-18 | 1.180 | 1.210 | 1.150 | 1.180 | 1.130 | 50,248,700 |
| 2022-07-15 | 1.170 | 1.190 | 1.120 | 1.170 | 1.120 | 48,070,100 |
| 2022-07-14 | 1.190 | 1.200 | 1.150 | 1.150 | 1.101 | 29,122,600 |
| 2022-07-12 | 1.240 | 1.260 | 1.150 | 1.180 | 1.130 | 80,469,300 |
| 2022-07-11 | 1.310 | 1.340 | 1.190 | 1.220 | 1.168 | 78,472,700 |
| 2022-07-08 | 1.370 | 1.440 | 1.280 | 1.280 | 1.226 | 164,411,500 |
| 2022-07-07 | 1.560 | 1.710 | 1.400 | 1.400 | 1.341 | 1,002,918,400 |
← NewerPage 18 of 18 · 1,041 trading days
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.