Bless Asset Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	0.460	0.470	0.460	0.460	0.460	359,300
2024-10-22	0.480	0.480	0.460	0.470	0.470	797,200
2024-10-21	0.510	0.510	0.460	0.470	0.470	1,865,300
2024-10-18	0.470	0.480	0.460	0.470	0.470	365,800
2024-10-17	0.470	0.490	0.470	0.470	0.470	620,100
2024-10-16	0.480	0.490	0.470	0.480	0.480	260,300
2024-10-15	0.460	0.490	0.460	0.470	0.470	548,000
2024-10-11	0.470	0.480	0.470	0.470	0.470	78,500
2024-10-10	0.480	0.480	0.470	0.470	0.470	282,300
2024-10-09	0.470	0.480	0.460	0.470	0.470	306,300
2024-10-08	0.470	0.480	0.470	0.470	0.470	226,500
2024-10-07	0.460	0.490	0.460	0.470	0.470	419,300
2024-10-04	0.480	0.480	0.470	0.470	0.470	582,000
2024-10-03	0.470	0.480	0.460	0.470	0.470	706,600
2024-10-02	0.490	0.490	0.460	0.460	0.460	2,114,700
2024-10-01	0.460	0.520	0.460	0.490	0.490	4,725,300
2024-09-30	0.480	0.500	0.450	0.460	0.460	2,087,900
2024-09-27	0.470	0.490	0.470	0.480	0.480	1,599,200
2024-09-26	0.490	0.490	0.470	0.480	0.480	1,312,300
2024-09-25	0.510	0.510	0.480	0.490	0.490	2,122,200
2024-09-24	0.520	0.520	0.500	0.500	0.500	2,692,400
2024-09-23	0.530	0.540	0.510	0.520	0.520	1,187,100
2024-09-20	0.540	0.550	0.530	0.530	0.530	1,060,000
2024-09-19	0.540	0.570	0.520	0.530	0.530	2,570,400
2024-09-18	0.510	0.560	0.500	0.530	0.530	5,363,600
2024-09-17	0.530	0.530	0.510	0.510	0.510	1,231,600
2024-09-16	0.560	0.570	0.500	0.520	0.520	4,765,800
2024-09-13	0.430	0.550	0.420	0.550	0.550	11,604,100
2024-09-12	0.420	0.420	0.400	0.420	0.420	921,500
2024-09-11	0.440	0.440	0.410	0.410	0.410	687,900
2024-09-10	0.440	0.450	0.440	0.440	0.440	447,000
2024-09-09	0.450	0.460	0.430	0.430	0.430	547,800
2024-09-06	0.430	0.450	0.420	0.450	0.450	280,600
2024-09-05	0.420	0.430	0.410	0.430	0.430	568,100
2024-09-04	0.420	0.430	0.410	0.420	0.420	112,300
2024-09-03	0.420	0.430	0.400	0.420	0.420	196,100
2024-09-02	0.420	0.420	0.410	0.420	0.420	179,100
2024-08-30	0.430	0.430	0.410	0.420	0.420	1,218,200
2024-08-29	0.420	0.440	0.420	0.420	0.420	571,300
2024-08-28	0.430	0.430	0.410	0.420	0.420	624,600
2024-08-27	0.450	0.450	0.430	0.430	0.430	114,100
2024-08-26	0.440	0.440	0.430	0.430	0.430	140,300
2024-08-23	0.440	0.460	0.430	0.440	0.440	291,700
2024-08-22	0.440	0.450	0.430	0.430	0.430	509,300
2024-08-21	0.420	0.460	0.420	0.440	0.440	597,300
2024-08-20	0.420	0.420	0.400	0.420	0.420	49,400
2024-08-19	0.400	0.430	0.390	0.410	0.410	294,500
2024-08-16	0.400	0.420	0.390	0.410	0.410	249,700
2024-08-15	0.390	0.410	0.390	0.400	0.400	43,500
2024-08-14	0.390	0.400	0.390	0.400	0.400	15,900
2024-08-13	0.390	0.400	0.380	0.400	0.400	162,900
2024-08-09	0.410	0.420	0.380	0.400	0.400	41,700
2024-08-08	0.400	0.410	0.390	0.400	0.400	134,000
2024-08-07	0.410	0.440	0.400	0.410	0.410	312,400
2024-08-06	0.420	0.430	0.420	0.420	0.420	209,200
2024-08-05	0.460	0.460	0.420	0.420	0.420	191,900
2024-08-02	0.460	0.470	0.460	0.460	0.460	35,300
2024-08-01	0.480	0.490	0.460	0.460	0.460	146,100
2024-07-31	0.470	0.490	0.470	0.480	0.480	115,800
2024-07-30	0.480	0.490	0.450	0.480	0.480	568,300

← NewerPage 9 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.