Bluebik Group PCL (BKK:BBIK)
Thailand · Delayed Price · Currency is THB 22.00
+0.90 (4.27%)
Jul 20, 2026, 4:37 PM ICT
Bluebik Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 21.10 | 22.40 | 21.00 | 22.00 | 22.00 | 4.27% | 5,731,368 |
| Jul 17, 2026 | 20.70 | 21.30 | 20.60 | 21.10 | 21.10 | 0.96% | 2,631,146 |
| Jul 16, 2026 | 20.60 | 21.10 | 20.60 | 20.90 | 20.90 | 0.97% | 1,624,726 |
| Jul 15, 2026 | 21.80 | 22.10 | 20.60 | 20.70 | 20.70 | -4.17% | 6,539,482 |
| Jul 14, 2026 | 21.20 | 21.80 | 20.80 | 21.60 | 21.60 | 0.47% | 4,863,042 |
| Jul 13, 2026 | 21.10 | 21.60 | 20.80 | 21.50 | 21.50 | 1.42% | 4,728,014 |
| Jul 10, 2026 | 20.80 | 21.20 | 20.50 | 21.20 | 21.20 | 1.92% | 2,895,598 |
| Jul 9, 2026 | 19.30 | 21.00 | 19.10 | 20.80 | 20.80 | 10.05% | 12,259,158 |
| Jul 8, 2026 | 19.20 | 19.80 | 18.90 | 18.90 | 18.90 | -1.56% | 6,837,577 |
| Jul 7, 2026 | 19.40 | 19.50 | 19.00 | 19.20 | 19.20 | -1.03% | 2,110,297 |
| Jul 6, 2026 | 19.20 | 19.40 | 19.00 | 19.40 | 19.40 | 1.57% | 1,506,522 |
| Jul 3, 2026 | 19.30 | 19.40 | 19.10 | 19.10 | 19.10 | -0.52% | 3,002,994 |
| Jul 2, 2026 | 19.50 | 19.70 | 19.10 | 19.20 | 19.20 | - | 3,979,046 |
| Jul 1, 2026 | 18.90 | 19.50 | 18.70 | 19.20 | 19.20 | 2.13% | 2,364,464 |
| Jun 30, 2026 | 18.70 | 19.00 | 18.60 | 18.80 | 18.80 | 0.53% | 828,185 |
| Jun 29, 2026 | 18.60 | 18.80 | 18.40 | 18.70 | 18.70 | 1.63% | 768,112 |
| Jun 26, 2026 | 18.60 | 18.90 | 18.40 | 18.40 | 18.40 | -0.54% | 1,106,125 |
| Jun 25, 2026 | 18.50 | 18.70 | 18.40 | 18.50 | 18.50 | 0.54% | 622,125 |
| Jun 24, 2026 | 18.00 | 18.50 | 18.00 | 18.40 | 18.40 | 1.66% | 670,010 |
| Jun 23, 2026 | 18.80 | 18.80 | 18.00 | 18.10 | 18.10 | -3.72% | 1,909,329 |
| Jun 22, 2026 | 19.20 | 19.20 | 18.80 | 18.80 | 18.80 | -1.57% | 1,101,302 |
| Jun 19, 2026 | 19.20 | 19.50 | 19.00 | 19.10 | 19.10 | -0.52% | 1,568,831 |
| Jun 18, 2026 | 19.80 | 19.80 | 19.20 | 19.20 | 19.20 | -1.54% | 1,786,553 |
| Jun 17, 2026 | 19.10 | 19.70 | 19.00 | 19.50 | 19.50 | 2.63% | 2,764,137 |
| Jun 16, 2026 | 19.20 | 19.40 | 18.90 | 19.00 | 19.00 | -1.04% | 1,625,930 |
| Jun 15, 2026 | 19.20 | 19.30 | 18.80 | 19.20 | 19.20 | 1.59% | 1,917,731 |
| Jun 12, 2026 | 19.20 | 19.20 | 18.70 | 18.90 | 18.90 | -0.53% | 3,165,024 |
| Jun 11, 2026 | 18.40 | 19.10 | 18.40 | 19.00 | 19.00 | 4.40% | 2,634,504 |
| Jun 10, 2026 | 19.10 | 19.30 | 18.20 | 18.20 | 18.20 | -4.71% | 3,087,711 |
| Jun 9, 2026 | 19.40 | 19.80 | 19.10 | 19.10 | 19.10 | - | 2,957,767 |
| Jun 8, 2026 | 20.30 | 20.90 | 19.10 | 19.10 | 19.10 | -6.37% | 9,459,263 |
| Jun 5, 2026 | 19.90 | 20.70 | 19.30 | 20.40 | 20.40 | 9.09% | 14,175,990 |
| Jun 4, 2026 | 18.10 | 19.00 | 18.10 | 18.70 | 18.70 | 3.89% | 5,498,348 |
| Jun 2, 2026 | 17.50 | 18.10 | 17.40 | 18.00 | 18.00 | 4.65% | 2,601,573 |
| May 29, 2026 | 18.00 | 18.10 | 17.10 | 17.20 | 17.20 | -3.37% | 2,425,696 |
| May 28, 2026 | 17.60 | 18.00 | 17.40 | 17.80 | 17.80 | 1.14% | 2,602,601 |
| May 27, 2026 | 16.90 | 18.50 | 16.70 | 17.60 | 17.60 | 5.39% | 7,603,760 |
| May 26, 2026 | 17.10 | 17.20 | 16.60 | 16.70 | 16.70 | -2.34% | 1,299,997 |
| May 25, 2026 | 16.70 | 17.30 | 16.70 | 17.10 | 17.10 | 3.64% | 1,575,375 |
| May 22, 2026 | 16.30 | 16.70 | 16.30 | 16.50 | 16.50 | 1.85% | 1,256,318 |
| May 21, 2026 | 16.30 | 16.60 | 16.20 | 16.20 | 16.20 | - | 1,848,836 |
| May 20, 2026 | 16.00 | 16.30 | 15.90 | 16.20 | 16.20 | 0.62% | 1,015,204 |
| May 19, 2026 | 16.10 | 16.20 | 15.80 | 16.10 | 16.10 | 0.63% | 1,457,782 |
| May 18, 2026 | 16.80 | 16.90 | 15.70 | 16.00 | 16.00 | -5.33% | 3,913,033 |
| May 15, 2026 | 17.20 | 17.20 | 16.70 | 16.90 | 16.90 | -1.74% | 1,944,725 |
| May 14, 2026 | 17.40 | 17.40 | 16.90 | 17.20 | 17.20 | -1.15% | 1,984,534 |
| May 13, 2026 | 17.10 | 17.70 | 17.00 | 17.40 | 17.40 | 0.58% | 1,564,462 |
| May 12, 2026 | 18.10 | 18.20 | 17.30 | 17.30 | 17.30 | -4.42% | 2,015,668 |
| May 11, 2026 | 18.20 | 18.20 | 18.00 | 18.10 | 18.10 | -0.55% | 1,009,260 |
| May 8, 2026 | 18.80 | 18.80 | 18.00 | 18.20 | 18.20 | -2.67% | 1,764,607 |