Bluebik Group PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 43.750 | 44.250 | 42.750 | 44.000 | 22.809 | 1,963,936 |
| 2021-11-08 | 42.000 | 44.000 | 40.750 | 44.000 | 22.809 | 4,842,881 |
| 2021-11-05 | 41.250 | 42.500 | 39.750 | 41.000 | 21.254 | 2,803,812 |
| 2021-11-04 | 39.750 | 42.000 | 39.750 | 41.500 | 21.513 | 3,424,167 |
| 2021-11-03 | 39.750 | 40.500 | 39.500 | 39.750 | 20.606 | 2,865,168 |
| 2021-11-02 | 45.250 | 45.750 | 38.750 | 39.750 | 20.606 | 12,665,560 |
| 2021-11-01 | 43.000 | 46.750 | 43.000 | 45.500 | 23.586 | 6,124,556 |
| 2021-10-29 | 42.750 | 44.250 | 42.750 | 43.000 | 22.290 | 2,633,339 |
| 2021-10-28 | 42.250 | 44.250 | 42.000 | 42.250 | 21.902 | 3,465,683 |
| 2021-10-27 | 39.750 | 43.250 | 39.000 | 43.250 | 22.420 | 6,072,385 |
| 2021-10-26 | 39.000 | 41.000 | 39.000 | 39.500 | 20.476 | 4,186,154 |
| 2021-10-25 | 39.750 | 40.000 | 38.750 | 38.750 | 20.087 | 3,512,710 |
| 2021-10-21 | 36.250 | 41.000 | 36.250 | 40.250 | 20.865 | 9,793,595 |
| 2021-10-20 | 36.250 | 36.750 | 35.250 | 36.250 | 18.791 | 2,869,393 |
| 2021-10-19 | 35.250 | 37.000 | 34.750 | 35.750 | 18.532 | 11,117,520 |
| 2021-10-18 | 32.750 | 35.000 | 32.250 | 34.500 | 17.884 | 4,513,324 |
| 2021-10-15 | 32.750 | 33.250 | 32.500 | 32.500 | 16.847 | 1,436,350 |
| 2021-10-14 | 33.000 | 33.250 | 32.250 | 32.500 | 16.847 | 1,271,204 |
← NewerPage 21 of 21 · 1,218 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-29 | 0.4800 THB |
| 2025-04-29 | 0.2200 THB |
| 2024-04-30 | 0.7008 THB |
| 2023-05-09 | 0.1443 THB |
| 2022-05-06 | 0.3750 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.