Bluebik Group PCL (BKK:BBIK)
Thailand · Delayed Price · Currency is THB 17.10
+0.10 (0.58%)
Feb 11, 2026, 11:58 AM ICT
Bluebik Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 16.20 | 17.40 | 16.20 | 17.30 | - | 10.90% | 2,353,484 |
| 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 |
| Dec 18, 2025 | 15.50 | 15.80 | 15.30 | 15.40 | 15.40 | -0.65% | 777,398 |
| Dec 17, 2025 | 15.10 | 15.90 | 15.00 | 15.50 | 15.50 | 3.33% | 1,837,420 |
| Dec 16, 2025 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | - | 150,536 |
| Dec 15, 2025 | 15.00 | 15.10 | 14.80 | 15.00 | 15.00 | -0.66% | 185,655 |
| Dec 12, 2025 | 15.00 | 15.30 | 15.00 | 15.10 | 15.10 | 1.34% | 226,340 |
| Dec 11, 2025 | 15.20 | 15.20 | 14.90 | 14.90 | 14.90 | -0.67% | 98,391 |
| Dec 9, 2025 | 14.60 | 15.00 | 14.60 | 15.00 | 15.00 | 1.35% | 90,001 |
| Dec 8, 2025 | 15.10 | 15.20 | 14.70 | 14.80 | 14.80 | -2.63% | 550,425 |
| Dec 4, 2025 | 15.50 | 15.60 | 15.20 | 15.20 | 15.20 | -2.56% | 435,501 |
| Dec 3, 2025 | 15.70 | 15.80 | 15.60 | 15.60 | 15.60 | -0.64% | 61,751 |
| Dec 2, 2025 | 15.90 | 15.90 | 15.60 | 15.70 | 15.70 | -1.26% | 145,558 |
| Dec 1, 2025 | 15.50 | 15.90 | 15.50 | 15.90 | 15.90 | 2.58% | 72,200 |
| Nov 28, 2025 | 15.70 | 15.70 | 15.50 | 15.50 | 15.50 | -0.64% | 288,304 |
| Nov 27, 2025 | 15.60 | 16.00 | 15.50 | 15.60 | 15.60 | - | 640,902 |
| Nov 26, 2025 | 16.00 | 16.00 | 15.50 | 15.60 | 15.60 | -2.50% | 240,831 |