Bluebik Group PCL (BKK:BBIK)
Thailand · Delayed Price · Currency is THB 18.50
+0.30 (1.65%)
Apr 30, 2026, 4:36 PM ICT
Bluebik Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 18.30 | 18.70 | 18.00 | 18.50 | 18.50 | 1.65% | 1,135,752 |
| Apr 29, 2026 | 18.00 | 18.40 | 17.90 | 18.20 | 18.20 | -1.09% | 468,518 |
| Apr 28, 2026 | 18.90 | 18.90 | 18.30 | 18.40 | 17.92 | -1.08% | 648,796 |
| Apr 27, 2026 | 18.50 | 18.70 | 18.30 | 18.60 | 18.11 | 1.09% | 606,736 |
| Apr 24, 2026 | 18.40 | 18.60 | 18.10 | 18.40 | 17.92 | -0.54% | 550,689 |
| Apr 23, 2026 | 19.00 | 19.00 | 18.50 | 18.50 | 18.02 | -3.14% | 645,389 |
| Apr 22, 2026 | 19.10 | 19.30 | 19.10 | 19.10 | 18.60 | -0.52% | 374,984 |
| Apr 21, 2026 | 19.20 | 19.20 | 19.00 | 19.20 | 18.70 | 0.52% | 590,686 |
| Apr 20, 2026 | 19.60 | 19.60 | 19.10 | 19.10 | 18.60 | -2.05% | 622,060 |
| Apr 17, 2026 | 19.30 | 19.50 | 18.90 | 19.50 | 18.99 | 0.52% | 1,162,764 |
| Apr 16, 2026 | 19.30 | 19.60 | 19.20 | 19.40 | 18.89 | 1.57% | 907,162 |
| Apr 10, 2026 | 19.30 | 19.30 | 19.10 | 19.10 | 18.60 | - | 322,279 |
| Apr 9, 2026 | 19.80 | 20.10 | 18.90 | 19.10 | 18.60 | -4.02% | 2,258,852 |
| Apr 8, 2026 | 19.40 | 19.90 | 19.30 | 19.90 | 19.38 | 4.74% | 1,804,724 |
| Apr 7, 2026 | 19.10 | 19.10 | 18.70 | 19.00 | 18.50 | -0.52% | 536,971 |
| Apr 3, 2026 | 19.70 | 19.70 | 19.10 | 19.10 | 18.60 | -2.05% | 971,155 |
| Apr 2, 2026 | 19.60 | 19.70 | 19.40 | 19.50 | 18.99 | -1.52% | 1,263,289 |
| Apr 1, 2026 | 19.20 | 19.80 | 19.00 | 19.80 | 19.28 | 5.32% | 3,624,569 |
| Mar 31, 2026 | 18.70 | 19.10 | 18.30 | 18.80 | 18.31 | 1.08% | 1,689,413 |
| Mar 30, 2026 | 18.40 | 18.60 | 17.90 | 18.60 | 18.11 | 1.09% | 876,649 |
| Mar 27, 2026 | 18.40 | 18.60 | 18.30 | 18.40 | 17.92 | 0.55% | 675,196 |
| Mar 26, 2026 | 19.00 | 19.00 | 18.20 | 18.30 | 17.82 | -5.18% | 1,440,505 |
| Mar 25, 2026 | 18.40 | 19.30 | 18.40 | 19.30 | 18.80 | 7.22% | 1,996,391 |
| Mar 24, 2026 | 18.20 | 18.50 | 17.80 | 18.00 | 17.53 | 0.56% | 948,368 |
| Mar 23, 2026 | 18.40 | 18.40 | 17.80 | 17.90 | 17.43 | -4.28% | 1,266,705 |
| Mar 20, 2026 | 18.80 | 19.00 | 18.60 | 18.70 | 18.21 | 1.63% | 752,093 |
| Mar 19, 2026 | 19.30 | 19.30 | 18.40 | 18.40 | 17.92 | -5.15% | 1,226,237 |
| Mar 18, 2026 | 19.80 | 20.00 | 19.30 | 19.40 | 18.89 | -2.02% | 1,534,728 |
| Mar 17, 2026 | 19.60 | 19.90 | 19.50 | 19.80 | 19.28 | 3.66% | 1,731,663 |
| Mar 16, 2026 | 20.30 | 20.30 | 19.10 | 19.10 | 18.60 | -4.50% | 2,413,874 |
| Mar 13, 2026 | 20.80 | 20.80 | 20.00 | 20.00 | 19.48 | -4.31% | 2,971,719 |
| Mar 12, 2026 | 20.20 | 21.00 | 20.20 | 20.90 | 20.35 | 4.50% | 3,821,384 |
| Mar 11, 2026 | 20.00 | 20.80 | 19.90 | 20.00 | 19.48 | 1.01% | 1,944,287 |
| Mar 10, 2026 | 20.30 | 20.30 | 19.40 | 19.80 | 19.28 | - | 1,591,601 |
| Mar 9, 2026 | 19.00 | 19.90 | 18.70 | 19.80 | 19.28 | -1.49% | 1,515,899 |
| Mar 6, 2026 | 20.40 | 20.80 | 20.00 | 20.10 | 19.58 | -1.95% | 1,443,282 |
| Mar 5, 2026 | 20.60 | 21.10 | 20.30 | 20.50 | 19.97 | 1.99% | 1,413,963 |
| Mar 4, 2026 | 19.40 | 20.60 | 19.20 | 20.10 | 19.58 | -2.90% | 3,180,697 |
| Mar 2, 2026 | 21.60 | 22.20 | 20.70 | 20.70 | 20.16 | -8.81% | 4,534,493 |
| Feb 27, 2026 | 21.60 | 23.10 | 21.50 | 22.70 | 22.11 | 6.07% | 3,955,309 |
| Feb 26, 2026 | 21.20 | 21.70 | 20.60 | 21.40 | 20.84 | 0.94% | 2,307,232 |
| Feb 25, 2026 | 21.70 | 21.70 | 21.10 | 21.20 | 20.65 | -1.40% | 1,532,521 |
| Feb 24, 2026 | 21.40 | 21.60 | 21.10 | 21.50 | 20.94 | -0.92% | 2,830,924 |
| Feb 23, 2026 | 22.00 | 22.20 | 21.30 | 21.70 | 21.13 | 1.40% | 4,457,272 |
| Feb 20, 2026 | 20.70 | 22.20 | 20.70 | 21.40 | 20.84 | 5.94% | 9,685,110 |
| Feb 19, 2026 | 20.20 | 20.40 | 19.70 | 20.20 | 19.67 | - | 2,699,326 |
| Feb 18, 2026 | 19.50 | 20.60 | 19.50 | 20.20 | 19.67 | 5.76% | 3,803,702 |
| Feb 17, 2026 | 18.40 | 19.20 | 18.10 | 19.10 | 18.60 | 4.37% | 2,205,075 |
| Feb 16, 2026 | 18.90 | 18.90 | 18.20 | 18.30 | 17.82 | 2.23% | 2,128,957 |
| Feb 13, 2026 | 18.00 | 18.20 | 17.50 | 17.90 | 17.43 | 0.56% | 1,655,434 |