Bluebik Group PCL (BKK:BBIK)
Thailand · Delayed Price · Currency is THB 21.10
+0.30 (1.44%)
Aug 22, 2025, 4:39 PM ICT
Bluebik Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 20.80 | 21.20 | 20.80 | 21.10 | 21.10 | 1.44% | 831,154 |
| Aug 21, 2025 | 21.30 | 21.40 | 20.80 | 20.80 | 20.80 | -0.95% | 1,548,295 |
| Aug 20, 2025 | 20.50 | 21.10 | 20.40 | 21.00 | 21.00 | 2.44% | 1,256,244 |
| Aug 19, 2025 | 21.30 | 21.30 | 20.50 | 20.50 | 20.50 | -3.30% | 1,538,768 |
| Aug 18, 2025 | 21.40 | 21.80 | 21.00 | 21.20 | 21.20 | -0.47% | 1,652,491 |
| Aug 15, 2025 | 21.00 | 21.50 | 20.80 | 21.30 | 21.30 | 1.91% | 1,686,410 |
| Aug 14, 2025 | 21.70 | 21.80 | 20.80 | 20.90 | 20.90 | -4.13% | 3,753,188 |
| Aug 13, 2025 | 23.20 | 23.30 | 21.60 | 21.80 | 21.80 | -4.80% | 4,969,280 |
| Aug 8, 2025 | 22.50 | 22.90 | 22.10 | 22.90 | 22.90 | 1.33% | 1,652,094 |
| Aug 7, 2025 | 23.40 | 23.60 | 22.40 | 22.60 | 22.60 | -0.44% | 3,337,874 |
| Aug 6, 2025 | 21.20 | 22.70 | 21.10 | 22.70 | 22.70 | 8.10% | 5,832,097 |
| Aug 5, 2025 | 20.60 | 21.10 | 20.40 | 21.00 | 21.00 | 3.96% | 2,697,471 |
| Aug 4, 2025 | 20.60 | 20.60 | 20.00 | 20.20 | 20.20 | -1.46% | 1,614,460 |
| Aug 1, 2025 | 21.70 | 21.70 | 20.50 | 20.50 | 20.50 | -4.65% | 2,582,698 |
| Jul 31, 2025 | 21.30 | 21.90 | 21.10 | 21.50 | 21.50 | 1.42% | 3,553,520 |
| Jul 30, 2025 | 20.90 | 21.30 | 20.70 | 21.20 | 21.20 | 1.44% | 2,206,920 |
| Jul 29, 2025 | 20.90 | 20.90 | 19.90 | 20.90 | 20.90 | - | 2,673,424 |
| Jul 25, 2025 | 20.90 | 21.30 | 20.70 | 20.90 | 20.90 | -0.48% | 1,434,385 |
| Jul 24, 2025 | 21.00 | 21.10 | 20.30 | 21.00 | 21.00 | 1.45% | 1,869,069 |
| Jul 23, 2025 | 19.80 | 20.70 | 19.70 | 20.70 | 20.70 | 6.15% | 2,349,385 |
| Jul 22, 2025 | 20.40 | 20.40 | 19.50 | 19.50 | 19.50 | -3.94% | 1,585,661 |
| Jul 21, 2025 | 21.00 | 21.30 | 20.30 | 20.30 | 20.30 | - | 2,479,839 |
| Jul 18, 2025 | 20.00 | 20.60 | 20.00 | 20.30 | 20.30 | 1.50% | 1,374,254 |
| Jul 17, 2025 | 20.00 | 20.30 | 19.70 | 20.00 | 20.00 | 1.01% | 1,652,240 |
| Jul 16, 2025 | 20.20 | 20.20 | 19.70 | 19.80 | 19.80 | - | 1,295,519 |
| Jul 15, 2025 | 18.90 | 20.00 | 18.80 | 19.80 | 19.80 | 5.32% | 4,234,202 |
| Jul 14, 2025 | 18.80 | 19.00 | 18.70 | 18.80 | 18.80 | 0.53% | 807,770 |
| Jul 11, 2025 | 19.20 | 19.20 | 18.70 | 18.70 | 18.70 | -3.61% | 840,159 |
| Jul 9, 2025 | 19.50 | 19.50 | 18.90 | 19.40 | 19.40 | -1.02% | 845,609 |
| Jul 8, 2025 | 19.20 | 20.20 | 19.20 | 19.60 | 19.60 | - | 851,570 |
| Jul 7, 2025 | 20.40 | 20.40 | 19.20 | 19.60 | 19.60 | -4.39% | 770,560 |
| Jul 4, 2025 | 19.90 | 20.50 | 19.70 | 20.50 | 20.50 | 3.02% | 684,557 |
| Jul 3, 2025 | 18.90 | 20.00 | 18.90 | 19.90 | 19.90 | 5.29% | 896,150 |
| Jul 2, 2025 | 19.20 | 19.30 | 18.80 | 18.90 | 18.90 | -1.56% | 376,470 |
| Jul 1, 2025 | 19.00 | 19.30 | 18.80 | 19.20 | 19.20 | 1.05% | 186,003 |
| Jun 30, 2025 | 18.70 | 19.00 | 18.70 | 19.00 | 19.00 | 1.60% | 346,729 |
| Jun 27, 2025 | 19.30 | 19.30 | 18.70 | 18.70 | 18.70 | -3.61% | 319,759 |
| Jun 26, 2025 | 18.80 | 19.60 | 18.80 | 19.40 | 19.40 | 2.65% | 593,555 |
| Jun 25, 2025 | 18.40 | 18.90 | 18.00 | 18.90 | 18.90 | 2.16% | 344,124 |
| Jun 24, 2025 | 17.60 | 18.60 | 17.60 | 18.50 | 18.50 | 5.71% | 535,119 |
| Jun 23, 2025 | 18.10 | 18.10 | 17.40 | 17.50 | 17.50 | -3.85% | 518,987 |
| Jun 20, 2025 | 18.50 | 18.60 | 18.20 | 18.20 | 18.20 | -1.62% | 412,573 |
| Jun 19, 2025 | 18.40 | 18.80 | 18.10 | 18.50 | 18.50 | -1.60% | 326,136 |
| Jun 18, 2025 | 19.50 | 19.50 | 18.80 | 18.80 | 18.80 | -3.59% | 514,664 |
| Jun 17, 2025 | 19.30 | 19.80 | 19.30 | 19.50 | 19.50 | 1.04% | 197,097 |
| Jun 16, 2025 | 19.20 | 19.70 | 18.70 | 19.30 | 19.30 | -1.03% | 269,660 |
| Jun 13, 2025 | 19.50 | 19.50 | 19.00 | 19.50 | 19.50 | -1.02% | 495,256 |
| Jun 12, 2025 | 20.20 | 20.30 | 19.70 | 19.70 | 19.70 | -2.48% | 278,871 |
| Jun 11, 2025 | 20.60 | 20.60 | 20.20 | 20.20 | 20.20 | -0.98% | 149,689 |
| Jun 10, 2025 | 20.80 | 20.80 | 20.40 | 20.40 | 20.40 | -1.45% | 386,391 |