Bluebik Group PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 17.700 | 17.800 | 17.400 | 17.400 | 17.400 | 425,776 |
| 2026-10-21 | 17.400 | 17.800 | 17.100 | 17.800 | 17.800 | 1,264,518 |
| 2026-10-20 | 17.800 | 17.800 | 17.300 | 17.300 | 17.300 | 1,112,392 |
| 2026-10-19 | 18.300 | 18.400 | 17.700 | 17.800 | 17.800 | 1,615,271 |
| 2026-10-15 | 18.200 | 18.400 | 18.000 | 18.300 | 18.300 | 684,900 |
| 2026-10-14 | 18.300 | 18.500 | 18.100 | 18.400 | 18.400 | 474,900 |
| 2026-10-12 | 18.400 | 18.500 | 18.200 | 18.400 | 18.400 | 435,100 |
| 2026-10-09 | 18.300 | 18.500 | 18.000 | 18.300 | 18.300 | 763,698 |
| 2026-10-08 | 18.600 | 18.800 | 18.100 | 18.100 | 18.100 | 926,441 |
| 2026-10-07 | 18.600 | 18.900 | 18.500 | 18.700 | 18.700 | 523,329 |
| 2026-10-06 | 18.900 | 19.000 | 18.500 | 18.600 | 18.600 | 711,318 |
| 2026-10-05 | 18.900 | 18.900 | 18.800 | 18.900 | 18.900 | 214,483 |
| 2026-10-02 | 18.900 | 19.100 | 18.600 | 18.800 | 18.800 | 1,101,981 |
| 2026-10-01 | 18.700 | 19.200 | 18.700 | 18.900 | 18.900 | 831,955 |
| 2026-09-30 | 19.300 | 19.400 | 18.500 | 18.800 | 18.800 | 1,559,300 |
| 2026-09-29 | 19.300 | 19.400 | 19.000 | 19.300 | 19.300 | 524,200 |
| 2026-09-28 | 19.400 | 19.500 | 19.300 | 19.500 | 19.500 | 430,500 |
| 2026-09-25 | 19.500 | 19.500 | 19.300 | 19.300 | 19.300 | 385,873 |
| 2026-09-24 | 19.700 | 19.700 | 19.400 | 19.500 | 19.500 | 401,085 |
Page 1 of 1 · 19 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.