Bluebik Group PCL (BKK:BBIK)
Thailand · Delayed Price · Currency is THB 16.90
-0.80 (-4.52%)
Nov 19, 2025, 3:54 PM ICT
Bluebik Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 18.00 | 18.20 | 17.60 | 17.70 | 17.70 | -1.67% | 299,384 |
| Nov 17, 2025 | 18.10 | 18.20 | 17.90 | 18.00 | 18.00 | 0.56% | 174,344 |
| Nov 14, 2025 | 18.20 | 18.20 | 17.70 | 17.90 | 17.90 | -1.65% | 189,470 |
| Nov 13, 2025 | 19.00 | 19.10 | 17.70 | 18.20 | 18.20 | -4.21% | 956,998 |
| Nov 12, 2025 | 18.60 | 19.20 | 18.50 | 19.00 | 19.00 | 2.70% | 990,585 |
| Nov 11, 2025 | 18.40 | 18.80 | 18.40 | 18.50 | 18.50 | 0.54% | 373,517 |
| Nov 10, 2025 | 18.50 | 18.50 | 18.00 | 18.40 | 18.40 | - | 193,619 |
| Nov 7, 2025 | 18.60 | 18.60 | 18.40 | 18.40 | 18.40 | -1.08% | 117,850 |
| Nov 6, 2025 | 18.50 | 18.70 | 18.40 | 18.60 | 18.60 | 0.54% | 74,495 |
| Nov 5, 2025 | 18.60 | 18.60 | 18.20 | 18.50 | 18.50 | -0.54% | 158,247 |
| Nov 4, 2025 | 19.30 | 19.30 | 18.60 | 18.60 | 18.60 | -2.62% | 324,010 |
| Nov 3, 2025 | 18.80 | 19.40 | 18.80 | 19.10 | 19.10 | 2.14% | 666,159 |
| Oct 31, 2025 | 18.60 | 18.90 | 18.60 | 18.70 | 18.70 | 0.54% | 246,064 |
| Oct 30, 2025 | 19.10 | 19.20 | 18.40 | 18.60 | 18.60 | -3.12% | 979,482 |
| Oct 29, 2025 | 20.20 | 20.20 | 19.20 | 19.20 | 19.20 | -5.42% | 1,232,112 |
| Oct 28, 2025 | 20.60 | 20.60 | 20.10 | 20.30 | 20.30 | -0.98% | 597,940 |
| Oct 27, 2025 | 20.70 | 20.80 | 20.50 | 20.50 | 20.50 | -0.49% | 400,702 |
| Oct 24, 2025 | 20.80 | 20.90 | 20.60 | 20.60 | 20.60 | -0.48% | 222,983 |
| Oct 22, 2025 | 20.70 | 20.80 | 20.60 | 20.70 | 20.70 | 0.49% | 288,771 |
| Oct 21, 2025 | 20.70 | 20.80 | 20.50 | 20.60 | 20.60 | 0.49% | 316,504 |
| Oct 20, 2025 | 20.60 | 20.80 | 20.50 | 20.50 | 20.50 | -0.49% | 364,740 |
| Oct 17, 2025 | 20.90 | 21.00 | 20.60 | 20.60 | 20.60 | -2.37% | 783,130 |
| Oct 16, 2025 | 20.80 | 21.10 | 20.80 | 21.10 | 21.10 | -0.47% | 516,414 |
| Oct 15, 2025 | 21.20 | 21.20 | 20.70 | 21.20 | 21.20 | 0.95% | 701,910 |
| Oct 14, 2025 | 21.80 | 21.80 | 20.90 | 21.00 | 21.00 | -3.23% | 1,006,203 |
| Oct 10, 2025 | 21.90 | 22.10 | 21.70 | 21.70 | 21.70 | -1.81% | 656,973 |
| Oct 9, 2025 | 22.10 | 22.20 | 21.70 | 22.10 | 22.10 | - | 812,301 |
| Oct 8, 2025 | 21.90 | 22.70 | 21.90 | 22.10 | 22.10 | 1.38% | 1,604,659 |
| Oct 7, 2025 | 21.50 | 22.00 | 21.50 | 21.80 | 21.80 | 1.40% | 871,236 |
| Oct 6, 2025 | 21.80 | 21.80 | 21.40 | 21.50 | 21.50 | -0.92% | 436,280 |
| Oct 3, 2025 | 22.20 | 22.20 | 21.40 | 21.70 | 21.70 | -2.25% | 1,895,282 |
| Oct 2, 2025 | 22.40 | 22.50 | 21.90 | 22.20 | 22.20 | - | 1,866,702 |
| Oct 1, 2025 | 22.60 | 23.20 | 21.90 | 22.20 | 22.20 | -1.33% | 3,516,331 |
| Sep 30, 2025 | 21.60 | 23.80 | 21.60 | 22.50 | 22.50 | 3.69% | 6,076,477 |
| Sep 29, 2025 | 22.20 | 22.30 | 21.60 | 21.70 | 21.70 | -0.91% | 1,191,281 |
| Sep 26, 2025 | 21.80 | 22.20 | 21.50 | 21.90 | 21.90 | 0.46% | 1,930,428 |
| Sep 25, 2025 | 20.70 | 21.80 | 20.60 | 21.80 | 21.80 | 5.31% | 2,644,479 |
| Sep 24, 2025 | 20.20 | 20.80 | 20.20 | 20.70 | 20.70 | 1.97% | 488,520 |
| Sep 23, 2025 | 20.50 | 20.70 | 20.30 | 20.30 | 20.30 | -1.93% | 532,960 |
| Sep 22, 2025 | 21.30 | 21.40 | 20.70 | 20.70 | 20.70 | -2.36% | 860,008 |
| Sep 19, 2025 | 21.40 | 21.50 | 21.20 | 21.20 | 21.20 | -0.47% | 551,658 |
| Sep 18, 2025 | 22.10 | 22.10 | 21.30 | 21.30 | 21.30 | -3.18% | 1,424,803 |
| Sep 17, 2025 | 22.20 | 22.30 | 21.80 | 22.00 | 22.00 | -0.45% | 1,724,593 |
| Sep 16, 2025 | 21.40 | 22.10 | 21.40 | 22.10 | 22.10 | 3.76% | 1,253,550 |
| Sep 15, 2025 | 21.70 | 21.70 | 21.30 | 21.30 | 21.30 | -0.93% | 468,220 |
| Sep 12, 2025 | 21.50 | 21.60 | 21.30 | 21.50 | 21.50 | 0.47% | 607,307 |
| Sep 11, 2025 | 21.80 | 21.80 | 21.10 | 21.40 | 21.40 | -2.28% | 2,197,296 |
| Sep 10, 2025 | 22.30 | 22.50 | 21.90 | 21.90 | 21.90 | -0.90% | 1,141,113 |
| Sep 9, 2025 | 22.10 | 22.30 | 21.70 | 22.10 | 22.10 | 0.45% | 1,523,688 |
| Sep 8, 2025 | 21.70 | 22.10 | 21.40 | 22.00 | 22.00 | 1.38% | 2,258,077 |