Bluebik Group PCL (BKK:BBIK)
Thailand · Delayed Price · Currency is THB 18.40
+0.10 (0.55%)
At close: Mar 27, 2026
Bluebik Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 18.40 | 18.60 | 18.30 | 18.40 | 18.40 | 0.55% | 675,196 |
| Mar 26, 2026 | 19.00 | 19.00 | 18.20 | 18.30 | 18.30 | -5.18% | 1,440,505 |
| Mar 25, 2026 | 18.40 | 19.30 | 18.40 | 19.30 | 19.30 | 7.22% | 1,996,391 |
| Mar 24, 2026 | 18.20 | 18.50 | 17.80 | 18.00 | 18.00 | 0.56% | 948,368 |
| Mar 23, 2026 | 18.40 | 18.40 | 17.80 | 17.90 | 17.90 | -4.28% | 1,266,705 |
| Mar 20, 2026 | 18.80 | 19.00 | 18.60 | 18.70 | 18.70 | 1.63% | 752,093 |
| Mar 19, 2026 | 19.30 | 19.30 | 18.40 | 18.40 | 18.40 | -5.15% | 1,226,237 |
| Mar 18, 2026 | 19.80 | 20.00 | 19.30 | 19.40 | 19.40 | -2.02% | 1,534,728 |
| Mar 17, 2026 | 19.60 | 19.90 | 19.50 | 19.80 | 19.80 | 3.66% | 1,731,663 |
| Mar 16, 2026 | 20.30 | 20.30 | 19.10 | 19.10 | 19.10 | -4.50% | 2,413,874 |
| Mar 13, 2026 | 20.80 | 20.80 | 20.00 | 20.00 | 20.00 | -4.31% | 2,971,719 |
| Mar 12, 2026 | 20.20 | 21.00 | 20.20 | 20.90 | 20.90 | 4.50% | 3,821,384 |
| Mar 11, 2026 | 20.00 | 20.80 | 19.90 | 20.00 | 20.00 | 1.01% | 1,944,287 |
| Mar 10, 2026 | 20.30 | 20.30 | 19.40 | 19.80 | 19.80 | - | 1,591,601 |
| Mar 9, 2026 | 19.00 | 19.90 | 18.70 | 19.80 | 19.80 | -1.49% | 1,515,899 |
| Mar 6, 2026 | 20.40 | 20.80 | 20.00 | 20.10 | 20.10 | -1.95% | 1,443,282 |
| Mar 5, 2026 | 20.60 | 21.10 | 20.30 | 20.50 | 20.50 | 1.99% | 1,413,963 |
| 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 |