Bluebik Group PCL (BKK:BBIK)
Thailand · Delayed Price · Currency is THB 19.60
+0.10 (0.51%)
Sep 7, 2026, 4:38 PM ICT
Bluebik Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 22.30 | 22.80 | 21.80 | 22.50 | 22.50 | 1.81% | 2,903,269 |
| Jul 27, 2026 | 22.10 | 22.60 | 21.90 | 22.10 | 22.10 | - | 2,443,573 |
| Jul 24, 2026 | 21.60 | 22.10 | 21.40 | 22.10 | 22.10 | 0.45% | 2,046,373 |
| Jul 23, 2026 | 22.60 | 23.00 | 21.70 | 22.00 | 22.00 | -2.65% | 4,271,805 |
| Jul 22, 2026 | 23.10 | 23.10 | 22.10 | 22.60 | 22.60 | -2.16% | 3,328,768 |
| Jul 21, 2026 | 22.10 | 23.50 | 22.00 | 23.10 | 23.10 | 5.00% | 6,018,795 |
| 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 |