Bluebik Group PCL (BKK:BBIK)
Thailand · Delayed Price · Currency is THB 20.70
+0.60 (2.99%)
Mar 5, 2026, 12:26 PM ICT
Bluebik Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 19.40 | 20.60 | 19.20 | 20.10 | 20.10 | -2.90% | 3,180,697 |
| Mar 2, 2026 | 21.60 | 22.20 | 20.70 | 20.70 | 20.70 | -8.81% | 4,534,493 |
| Feb 27, 2026 | 21.60 | 23.10 | 21.50 | 22.70 | 22.70 | 6.07% | 3,955,309 |
| Feb 26, 2026 | 21.20 | 21.70 | 20.60 | 21.40 | 21.40 | 0.94% | 2,307,232 |
| Feb 25, 2026 | 21.70 | 21.70 | 21.10 | 21.20 | 21.20 | -1.40% | 1,532,521 |
| Feb 24, 2026 | 21.40 | 21.60 | 21.10 | 21.50 | 21.50 | -0.92% | 2,830,924 |
| Feb 23, 2026 | 22.00 | 22.20 | 21.30 | 21.70 | 21.70 | 1.40% | 4,457,272 |
| Feb 20, 2026 | 20.70 | 22.20 | 20.70 | 21.40 | 21.40 | 5.94% | 9,685,110 |
| Feb 19, 2026 | 20.20 | 20.40 | 19.70 | 20.20 | 20.20 | - | 2,699,326 |
| Feb 18, 2026 | 19.50 | 20.60 | 19.50 | 20.20 | 20.20 | 5.76% | 3,803,702 |
| Feb 17, 2026 | 18.40 | 19.20 | 18.10 | 19.10 | 19.10 | 4.37% | 2,205,075 |
| Feb 16, 2026 | 18.90 | 18.90 | 18.20 | 18.30 | 18.30 | 2.23% | 2,128,957 |
| Feb 13, 2026 | 18.00 | 18.20 | 17.50 | 17.90 | 17.90 | 0.56% | 1,655,434 |
| Feb 12, 2026 | 16.90 | 17.80 | 16.80 | 17.80 | 17.80 | 4.71% | 2,502,639 |
| Feb 11, 2026 | 17.30 | 17.50 | 16.80 | 17.00 | 17.00 | -0.58% | 1,738,359 |
| Feb 10, 2026 | 16.20 | 17.50 | 16.20 | 17.10 | 17.10 | 9.62% | 3,657,581 |
| Feb 9, 2026 | 15.10 | 15.90 | 15.10 | 15.60 | 15.60 | 4.70% | 1,198,191 |
| Feb 6, 2026 | 14.90 | 15.10 | 14.80 | 14.90 | 14.90 | - | 396,620 |
| Feb 5, 2026 | 14.60 | 15.10 | 14.60 | 14.90 | 14.90 | 2.05% | 361,414 |
| Feb 4, 2026 | 14.80 | 14.90 | 14.60 | 14.60 | 14.60 | -1.35% | 277,696 |
| Feb 3, 2026 | 14.60 | 15.00 | 14.60 | 14.80 | 14.80 | 1.37% | 450,955 |
| Feb 2, 2026 | 14.90 | 15.10 | 14.40 | 14.60 | 14.60 | -3.31% | 462,267 |
| Jan 30, 2026 | 15.40 | 15.40 | 15.00 | 15.10 | 15.10 | -2.58% | 403,022 |
| Jan 29, 2026 | 15.00 | 15.60 | 14.80 | 15.50 | 15.50 | 3.33% | 848,367 |
| Jan 28, 2026 | 15.00 | 15.00 | 14.70 | 15.00 | 15.00 | - | 234,939 |
| Jan 27, 2026 | 14.60 | 15.00 | 14.60 | 15.00 | 15.00 | 3.45% | 344,543 |
| Jan 26, 2026 | 14.50 | 14.70 | 14.50 | 14.50 | 14.50 | -0.68% | 87,927 |
| Jan 23, 2026 | 14.40 | 14.70 | 14.40 | 14.60 | 14.60 | -0.68% | 302,428 |
| Jan 22, 2026 | 15.10 | 15.20 | 14.60 | 14.70 | 14.70 | -2.00% | 426,334 |
| Jan 21, 2026 | 15.00 | 15.20 | 14.90 | 15.00 | 15.00 | - | 334,570 |
| Jan 20, 2026 | 14.80 | 15.10 | 14.80 | 15.00 | 15.00 | 2.04% | 447,955 |
| Jan 19, 2026 | 14.30 | 14.70 | 14.20 | 14.70 | 14.70 | 3.52% | 315,262 |
| Jan 16, 2026 | 13.90 | 14.30 | 13.80 | 14.20 | 14.20 | 1.43% | 369,780 |
| Jan 15, 2026 | 13.70 | 14.00 | 13.40 | 14.00 | 14.00 | 3.70% | 520,879 |
| Jan 14, 2026 | 13.50 | 13.70 | 12.80 | 13.50 | 13.50 | - | 1,425,352 |
| Jan 13, 2026 | 13.90 | 14.00 | 13.40 | 13.50 | 13.50 | -2.17% | 706,890 |
| Jan 12, 2026 | 14.60 | 14.70 | 13.80 | 13.80 | 13.80 | -5.48% | 568,461 |
| Jan 9, 2026 | 14.90 | 14.90 | 14.30 | 14.60 | 14.60 | -2.01% | 851,928 |
| Jan 8, 2026 | 15.50 | 15.50 | 14.50 | 14.90 | 14.90 | -3.87% | 1,054,762 |
| Jan 7, 2026 | 15.20 | 15.50 | 15.00 | 15.50 | 15.50 | 2.65% | 338,503 |
| Jan 6, 2026 | 15.20 | 15.20 | 15.00 | 15.10 | 15.10 | 0.67% | 259,568 |
| Jan 5, 2026 | 15.30 | 15.30 | 15.00 | 15.00 | 15.00 | -1.96% | 419,747 |
| Dec 30, 2025 | 15.20 | 15.50 | 15.20 | 15.30 | 15.30 | 0.66% | 148,111 |
| Dec 29, 2025 | 15.60 | 15.60 | 15.20 | 15.20 | 15.20 | -1.30% | 194,965 |
| Dec 26, 2025 | 15.90 | 15.90 | 15.40 | 15.40 | 15.40 | -2.53% | 338,618 |
| Dec 25, 2025 | 16.10 | 16.10 | 15.70 | 15.80 | 15.80 | -1.25% | 166,032 |
| Dec 24, 2025 | 16.00 | 16.10 | 15.50 | 16.00 | 16.00 | - | 391,303 |
| Dec 23, 2025 | 15.80 | 16.30 | 15.80 | 16.00 | 16.00 | 0.63% | 451,719 |
| Dec 22, 2025 | 15.70 | 16.30 | 15.70 | 15.90 | 15.90 | 2.58% | 1,321,834 |
| Dec 19, 2025 | 15.50 | 15.70 | 15.40 | 15.50 | 15.50 | 0.65% | 293,220 |