Bluebik Group PCL (BKK:BBIK)
Thailand · Delayed Price · Currency is THB 17.00
0.00 (0.00%)
Nov 9, 2026, 4:03 PM ICT
Bluebik Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 17.20 | 17.60 | 17.00 | 17.00 | 17.00 | - | 929,737 |
| Nov 6, 2026 | 17.00 | 17.30 | 16.90 | 17.00 | 17.00 | -1.73% | 705,525 |
| Nov 5, 2026 | 17.10 | 17.60 | 17.00 | 17.30 | 17.30 | 1.17% | 845,200 |
| Nov 4, 2026 | 16.60 | 17.20 | 16.10 | 17.10 | 17.10 | 3.01% | 1,413,263 |
| Nov 3, 2026 | 16.80 | 16.90 | 16.50 | 16.60 | 16.60 | -1.19% | 478,649 |
| Nov 2, 2026 | 16.80 | 16.80 | 16.30 | 16.80 | 16.80 | - | 1,147,771 |
| Oct 30, 2026 | 17.00 | 17.00 | 16.70 | 16.80 | 16.80 | -1.18% | 672,880 |
| Oct 29, 2026 | 17.40 | 17.40 | 16.90 | 17.00 | 17.00 | -1.73% | 909,784 |
| Oct 28, 2026 | 17.50 | 17.50 | 17.30 | 17.30 | 17.30 | 0.58% | 376,808 |
| Oct 27, 2026 | 17.50 | 17.50 | 17.20 | 17.20 | 17.20 | -1.15% | 400,142 |
| Oct 26, 2026 | 17.40 | 17.60 | 17.10 | 17.40 | 17.40 | - | 492,449 |
| Oct 22, 2026 | 17.70 | 17.80 | 17.40 | 17.40 | 17.40 | -2.25% | 425,776 |
| Oct 21, 2026 | 17.40 | 17.80 | 17.10 | 17.80 | 17.80 | 2.89% | 1,264,518 |
| Oct 20, 2026 | 17.80 | 17.80 | 17.30 | 17.30 | 17.30 | -2.81% | 1,112,392 |
| Oct 19, 2026 | 18.30 | 18.40 | 17.70 | 17.80 | 17.80 | -2.73% | 1,615,271 |
| Oct 15, 2026 | 18.20 | 18.40 | 18.00 | 18.30 | 18.30 | -0.54% | 685,045 |
| Oct 14, 2026 | 18.30 | 18.50 | 18.10 | 18.40 | 18.40 | - | 474,917 |
| Oct 12, 2026 | 18.40 | 18.50 | 18.20 | 18.40 | 18.40 | 0.55% | 435,103 |
| Oct 9, 2026 | 18.30 | 18.50 | 18.00 | 18.30 | 18.30 | 1.10% | 763,698 |
| 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 |