Bluebik Group PCL (BKK:BBIK)
Thailand · Delayed Price · Currency is THB 18.30
+0.20 (1.10%)
Oct 9, 2026, 4:38 PM ICT
Bluebik Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 18.30 | 18.50 | 18.00 | 18.30 | 18.30 | 1.10% | 789,698 |
| Oct 8, 2026 | 18.60 | 18.80 | 18.10 | 18.10 | 18.10 | -3.21% | 926,441 |
| Oct 7, 2026 | 18.60 | 18.90 | 18.50 | 18.70 | 18.70 | 0.54% | 523,329 |
| Oct 6, 2026 | 18.90 | 19.00 | 18.50 | 18.60 | 18.60 | -1.59% | 711,318 |
| Oct 5, 2026 | 18.90 | 18.90 | 18.80 | 18.90 | 18.90 | 0.53% | 214,483 |
| Oct 2, 2026 | 18.90 | 19.10 | 18.60 | 18.80 | 18.80 | -0.53% | 1,101,981 |
| Oct 1, 2026 | 18.70 | 19.20 | 18.70 | 18.90 | 18.90 | 0.53% | 831,955 |
| Sep 30, 2026 | 19.30 | 19.40 | 18.50 | 18.80 | 18.80 | -2.59% | 1,559,523 |
| Sep 29, 2026 | 19.30 | 19.40 | 19.00 | 19.30 | 19.30 | -1.03% | 524,211 |
| Sep 28, 2026 | 19.40 | 19.50 | 19.30 | 19.50 | 19.50 | 1.04% | 430,560 |
| Sep 25, 2026 | 19.50 | 19.50 | 19.30 | 19.30 | 19.30 | -1.03% | 385,873 |
| Sep 24, 2026 | 19.70 | 19.70 | 19.40 | 19.50 | 19.50 | -1.02% | 401,085 |
| Sep 23, 2026 | 19.70 | 19.90 | 19.50 | 19.70 | 19.70 | 0.51% | 493,063 |
| Sep 22, 2026 | 19.90 | 20.00 | 19.40 | 19.60 | 19.60 | -1.01% | 887,856 |
| Sep 21, 2026 | 19.70 | 19.90 | 19.40 | 19.80 | 19.80 | 1.54% | 620,753 |
| Sep 18, 2026 | 19.40 | 19.70 | 19.30 | 19.50 | 19.50 | 0.52% | 928,885 |
| Sep 17, 2026 | 19.00 | 19.50 | 19.00 | 19.40 | 19.40 | 2.65% | 904,933 |
| Sep 16, 2026 | 19.30 | 19.40 | 18.80 | 18.90 | 18.90 | -1.56% | 890,666 |
| Sep 15, 2026 | 18.90 | 19.30 | 18.90 | 19.20 | 19.20 | 2.13% | 847,955 |
| Sep 14, 2026 | 19.30 | 19.40 | 18.80 | 18.80 | 18.80 | -2.08% | 1,056,602 |
| Sep 11, 2026 | 19.10 | 19.50 | 19.10 | 19.20 | 19.20 | - | 791,688 |
| Sep 10, 2026 | 19.10 | 19.40 | 19.10 | 19.20 | 19.20 | - | 257,724 |
| Sep 9, 2026 | 19.60 | 19.60 | 19.10 | 19.20 | 19.20 | -2.04% | 1,451,329 |
| Sep 8, 2026 | 19.70 | 19.70 | 19.40 | 19.60 | 19.60 | - | 512,460 |
| Sep 7, 2026 | 19.80 | 19.80 | 19.50 | 19.60 | 19.60 | 0.51% | 458,461 |
| Sep 4, 2026 | 19.80 | 19.80 | 19.40 | 19.50 | 19.50 | - | 837,437 |
| Sep 3, 2026 | 19.40 | 19.60 | 19.30 | 19.50 | 19.50 | 1.04% | 989,773 |
| Sep 2, 2026 | 19.30 | 19.50 | 19.10 | 19.30 | 19.30 | -0.52% | 1,169,582 |
| Sep 1, 2026 | 19.60 | 19.90 | 19.30 | 19.40 | 19.40 | -0.51% | 2,086,320 |
| Aug 31, 2026 | 20.40 | 20.40 | 19.40 | 19.50 | 19.50 | -4.88% | 3,658,738 |
| Aug 28, 2026 | 21.00 | 21.00 | 20.50 | 20.50 | 20.50 | -1.44% | 1,135,429 |
| Aug 27, 2026 | 21.20 | 21.20 | 20.70 | 20.80 | 20.80 | -1.42% | 1,465,590 |
| Aug 26, 2026 | 20.90 | 21.10 | 20.80 | 21.10 | 21.10 | 1.44% | 803,034 |
| Aug 25, 2026 | 21.10 | 21.20 | 20.70 | 20.80 | 20.80 | -1.89% | 1,341,079 |
| Aug 24, 2026 | 21.80 | 21.80 | 21.20 | 21.20 | 21.20 | -2.75% | 1,022,881 |
| Aug 21, 2026 | 21.40 | 21.90 | 21.40 | 21.80 | 21.80 | 1.40% | 688,404 |
| Aug 20, 2026 | 22.10 | 22.20 | 21.40 | 21.50 | 21.50 | -1.83% | 1,672,676 |
| Aug 19, 2026 | 22.50 | 22.50 | 21.70 | 21.90 | 21.90 | -1.35% | 3,523,967 |
| Aug 18, 2026 | 21.60 | 22.40 | 21.50 | 22.20 | 22.20 | 3.26% | 4,246,710 |
| Aug 17, 2026 | 21.10 | 21.50 | 20.90 | 21.50 | 21.50 | 2.38% | 1,191,090 |
| Aug 14, 2026 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | - | 1,895,347 |
| Aug 13, 2026 | 20.80 | 21.30 | 20.70 | 21.00 | 21.00 | 1.45% | 1,871,365 |
| Aug 11, 2026 | 20.80 | 21.00 | 20.50 | 20.70 | 20.70 | -0.48% | 1,407,186 |
| Aug 10, 2026 | 21.70 | 21.80 | 20.50 | 20.80 | 20.80 | -3.26% | 3,803,582 |
| Aug 7, 2026 | 21.50 | 21.70 | 21.20 | 21.50 | 21.50 | - | 2,043,269 |
| Aug 6, 2026 | 22.10 | 22.40 | 21.50 | 21.50 | 21.50 | -2.71% | 2,412,713 |
| Aug 5, 2026 | 23.00 | 23.00 | 22.00 | 22.10 | 22.10 | -3.07% | 4,771,138 |
| Aug 4, 2026 | 23.10 | 23.20 | 22.70 | 22.80 | 22.80 | -0.87% | 1,557,249 |
| Aug 3, 2026 | 23.50 | 24.20 | 22.40 | 23.00 | 23.00 | -1.71% | 5,922,276 |
| Jul 31, 2026 | 23.00 | 24.10 | 22.80 | 23.40 | 23.40 | 4.00% | 6,196,848 |