Bluebik Group PCL (BKK:BBIK)
Thailand · Delayed Price · Currency is THB 20.70
-0.10 (-0.48%)
Aug 11, 2026, 10:20 AM ICT
Bluebik Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |