Bluebik Group PCL (BKK:BBIK)
Thailand flag Thailand · Delayed Price · Currency is THB
20.50
-1.00 (-4.65%)
Aug 1, 2025, 4:38 PM ICT

Bluebik Group PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 25, 202520.9021.3020.7020.9020.90-0.48%1,434,385
Jul 24, 202521.0021.1020.3021.0021.001.45%1,869,069
Jul 23, 202519.8020.7019.7020.7020.706.15%2,349,385
Jul 22, 202520.4020.4019.5019.5019.50-3.94%1,585,661
Jul 21, 202521.0021.3020.3020.3020.30-2,479,839
Jul 18, 202520.0020.6020.0020.3020.301.50%1,374,254
Jul 17, 202520.0020.3019.7020.0020.001.01%1,652,240
Jul 16, 202520.2020.2019.7019.8019.80-1,295,519
Jul 15, 202518.9020.0018.8019.8019.805.32%4,234,202
Jul 14, 202518.8019.0018.7018.8018.800.53%807,770
Jul 11, 202519.2019.2018.7018.7018.70-3.61%840,159
Jul 9, 202519.5019.5018.9019.4019.40-1.02%845,609
Jul 8, 202519.2020.2019.2019.6019.60-851,570
Jul 7, 202520.4020.4019.2019.6019.60-4.39%770,560
Jul 4, 202519.9020.5019.7020.5020.503.02%684,557
Jul 3, 202518.9020.0018.9019.9019.905.29%896,150
Jul 2, 202519.2019.3018.8018.9018.90-1.56%376,470
Jul 1, 202519.0019.3018.8019.2019.201.05%186,003
Jun 30, 202518.7019.0018.7019.0019.001.60%346,729
Jun 27, 202519.3019.3018.7018.7018.70-3.61%319,759
Jun 26, 202518.8019.6018.8019.4019.402.65%593,555
Jun 25, 202518.4018.9018.0018.9018.902.16%344,124
Jun 24, 202517.6018.6017.6018.5018.505.71%535,119
Jun 23, 202518.1018.1017.4017.5017.50-3.85%518,987
Jun 20, 202518.5018.6018.2018.2018.20-1.62%412,573
Jun 19, 202518.4018.8018.1018.5018.50-1.60%326,136
Jun 18, 202519.5019.5018.8018.8018.80-3.59%514,664
Jun 17, 202519.3019.8019.3019.5019.501.04%197,097
Jun 16, 202519.2019.7018.7019.3019.30-1.03%269,660
Jun 13, 202519.5019.5019.0019.5019.50-1.02%495,256
Jun 12, 202520.2020.3019.7019.7019.70-2.48%278,871
Jun 11, 202520.6020.6020.2020.2020.20-0.98%149,689
Jun 10, 202520.8020.8020.4020.4020.40-1.45%386,391
Jun 9, 202521.4021.4020.7020.7020.70-3.27%179,692
Jun 6, 202521.3021.5021.2021.4021.401.90%157,613
Jun 5, 202520.6021.1020.6021.0021.001.94%141,824
Jun 4, 202520.9020.9020.5020.6020.60-1.44%164,038
May 30, 202520.7020.9020.2020.9020.90-583,928
May 29, 202521.8021.9020.7020.9020.90-3.24%774,560
May 28, 202522.2022.2021.6021.6021.60-2.26%186,307
May 27, 202522.6022.6021.9022.1022.10-1.78%451,815
May 26, 202521.9022.5021.9022.5022.502.74%228,157
May 23, 202522.2022.4021.9021.9021.90-0.90%403,659
May 22, 202522.2022.5022.0022.1022.10-1.34%368,724
May 21, 202522.5022.8022.2022.4022.40-1,136,311
May 20, 202522.2022.8021.6022.4022.401.82%1,188,930