Bluebik Group PCL (BKK:BBIK)
Thailand flag Thailand · Delayed Price · Currency is THB
22.10
+0.30 (1.38%)
Oct 8, 2025, 4:39 PM ICT

Bluebik Group PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202521.9022.7021.9022.3022.302.29%1,244,121
Oct 7, 202521.5022.0021.5021.8021.801.40%871,236
Oct 6, 202521.8021.8021.4021.5021.50-0.92%436,280
Oct 3, 202522.2022.2021.4021.7021.70-2.25%1,895,282
Oct 2, 202522.4022.5021.9022.2022.20-1,866,702
Oct 1, 202522.6023.2021.9022.2022.20-1.33%3,516,331
Sep 30, 202521.6023.8021.6022.5022.503.69%6,076,477
Sep 29, 202522.2022.3021.6021.7021.70-0.91%1,191,281
Sep 26, 202521.8022.2021.5021.9021.900.46%1,930,428
Sep 25, 202520.7021.8020.6021.8021.805.31%2,644,479
Sep 24, 202520.2020.8020.2020.7020.701.97%488,520
Sep 23, 202520.5020.7020.3020.3020.30-1.93%899,908
Sep 22, 202521.3021.4020.7020.7020.70-2.36%860,008
Sep 19, 202521.4021.5021.2021.2021.20-0.47%551,658
Sep 18, 202522.1022.1021.3021.3021.30-3.18%1,424,803
Sep 17, 202522.2022.3021.8022.0022.00-0.45%1,724,593
Sep 16, 202521.4022.1021.4022.1022.103.76%1,253,550
Sep 15, 202521.7021.7021.3021.3021.30-0.93%468,220
Sep 12, 202521.5021.6021.3021.5021.500.47%607,307
Sep 11, 202521.8021.8021.1021.4021.40-2.28%2,197,296
Sep 10, 202522.3022.5021.9021.9021.90-0.90%1,141,113
Sep 9, 202522.1022.3021.7022.1022.100.45%1,523,688
Sep 8, 202521.7022.1021.4022.0022.001.38%2,258,077
Sep 5, 202520.8021.7020.8021.7021.704.83%1,833,280
Sep 4, 202521.0021.4020.7020.7020.70-0.96%1,680,742
Sep 3, 202520.6021.1020.5020.9020.901.46%1,179,881
Sep 2, 202520.4020.7020.3020.6020.600.98%681,846
Sep 1, 202520.5020.8020.0020.4020.40-0.97%1,446,539
Aug 29, 202520.8021.1020.6020.6020.60-0.48%811,680
Aug 28, 202520.7021.0020.6020.7020.70-0.48%709,295
Aug 27, 202521.1021.2020.8020.8020.80-0.95%555,639
Aug 26, 202521.4021.4021.0021.0021.00-2.33%1,288,293
Aug 25, 202521.2021.8021.2021.5021.501.90%1,919,640
Aug 22, 202520.8021.2020.8021.1021.101.44%831,154
Aug 21, 202521.3021.4020.8020.8020.80-0.95%1,548,295
Aug 20, 202520.5021.1020.4021.0021.002.44%1,256,244
Aug 19, 202521.3021.3020.5020.5020.50-3.30%1,538,768
Aug 18, 202521.4021.8021.0021.2021.20-0.47%1,652,491
Aug 15, 202521.0021.5020.8021.3021.301.91%1,686,410
Aug 14, 202521.7021.8020.8020.9020.90-4.13%3,753,188
Aug 13, 202523.2023.3021.6021.8021.80-4.80%4,969,280
Aug 8, 202522.5022.9022.1022.9022.901.33%1,652,094
Aug 7, 202523.4023.6022.4022.6022.60-0.44%3,337,874
Aug 6, 202521.2022.7021.1022.7022.708.10%5,832,097
Aug 5, 202520.6021.1020.4021.0021.003.96%2,697,471
Aug 4, 202520.6020.6020.0020.2020.20-1.46%1,614,460
Aug 1, 202521.7021.7020.5020.5020.50-4.65%2,582,698
Jul 31, 202521.3021.9021.1021.5021.501.42%3,553,520
Jul 30, 202520.9021.3020.7021.2021.201.44%2,206,920
Jul 29, 202520.9020.9019.9020.9020.90-2,673,424