Bless Asset Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	0.280	0.300	0.270	0.290	0.290	174,300
2025-01-21	0.270	0.270	0.260	0.270	0.270	10,600
2025-01-20	0.270	0.270	0.250	0.260	0.260	197,900
2025-01-17	0.280	0.280	0.270	0.280	0.280	35,600
2025-01-16	0.280	0.290	0.250	0.280	0.280	648,500
2025-01-15	0.300	0.300	0.270	0.280	0.280	225,100
2025-01-14	0.300	0.300	0.280	0.300	0.300	150,300
2025-01-13	0.300	0.310	0.280	0.290	0.290	70,000
2025-01-10	0.300	0.310	0.280	0.300	0.300	225,300
2025-01-09	0.300	0.310	0.290	0.300	0.300	229,000
2025-01-08	0.290	0.310	0.290	0.290	0.290	383,700
2025-01-07	0.280	0.290	0.270	0.290	0.290	70,900
2025-01-06	0.290	0.290	0.250	0.280	0.280	200,900
2025-01-03	0.280	0.290	0.280	0.290	0.290	25,600
2025-01-02	0.290	0.300	0.290	0.290	0.290	33,900
2024-12-30	0.280	0.300	0.270	0.290	0.290	64,400
2024-12-27	0.270	0.290	0.270	0.290	0.290	109,100
2024-12-26	0.300	0.330	0.240	0.280	0.280	1,549,600
2024-12-25	0.300	0.310	0.290	0.300	0.300	166,300
2024-12-24	0.300	0.310	0.290	0.290	0.290	96,600
2024-12-23	0.290	0.300	0.280	0.300	0.300	76,600
2024-12-20	0.290	0.290	0.280	0.280	0.280	66,200
2024-12-19	0.290	0.300	0.270	0.280	0.280	245,300
2024-12-18	0.300	0.310	0.290	0.290	0.290	1,376,400
2024-12-17	0.300	0.320	0.290	0.300	0.300	311,900
2024-12-16	0.330	0.330	0.280	0.300	0.300	2,803,400
2024-12-13	0.340	0.360	0.340	0.340	0.340	121,700
2024-12-12	0.340	0.360	0.330	0.340	0.340	1,376,100
2024-12-11	0.350	0.370	0.340	0.340	0.340	418,100
2024-12-09	0.360	0.370	0.360	0.360	0.360	215,000
2024-12-06	0.370	0.380	0.360	0.370	0.370	428,500
2024-12-04	0.370	0.380	0.350	0.360	0.360	655,100
2024-12-03	0.370	0.380	0.360	0.370	0.370	233,600
2024-12-02	0.370	0.380	0.370	0.380	0.380	289,600
2024-11-29	0.380	0.380	0.370	0.380	0.380	35,700
2024-11-28	0.370	0.380	0.360	0.380	0.380	1,048,600
2024-11-27	0.380	0.380	0.370	0.380	0.380	439,100
2024-11-26	0.390	0.390	0.370	0.370	0.370	369,800
2024-11-25	0.380	0.390	0.380	0.380	0.380	184,100
2024-11-22	0.380	0.390	0.370	0.390	0.390	201,300
2024-11-21	0.360	0.390	0.360	0.380	0.380	341,400
2024-11-20	0.380	0.390	0.370	0.380	0.380	139,900
2024-11-19	0.380	0.390	0.380	0.380	0.380	298,800
2024-11-18	0.380	0.380	0.370	0.380	0.380	109,900
2024-11-15	0.380	0.410	0.380	0.380	0.380	734,000
2024-11-14	0.390	0.390	0.370	0.370	0.370	131,600
2024-11-13	0.370	0.400	0.370	0.380	0.380	583,700
2024-11-12	0.390	0.400	0.360	0.370	0.370	682,500
2024-11-11	0.400	0.400	0.380	0.380	0.380	317,100
2024-11-08	0.420	0.420	0.380	0.380	0.380	501,700
2024-11-07	0.430	0.440	0.420	0.420	0.420	124,800
2024-11-06	0.440	0.440	0.430	0.430	0.430	163,800
2024-11-05	0.440	0.440	0.430	0.440	0.440	50,800
2024-11-04	0.430	0.440	0.430	0.430	0.430	121,600
2024-11-01	0.450	0.460	0.430	0.430	0.430	1,385,700
2024-10-31	0.440	0.470	0.440	0.460	0.460	136,900
2024-10-30	0.460	0.460	0.440	0.450	0.450	317,500
2024-10-29	0.450	0.480	0.450	0.450	0.450	486,500
2024-10-28	0.450	0.460	0.450	0.460	0.460	40,900
2024-10-25	0.460	0.460	0.450	0.450	0.450	570,800

← NewerPage 8 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.