Bless Asset Group PCL (BKK:BLESS)
Thailand · Delayed Price · Currency is THB 0.2700
+0.0100 (3.85%)
Jul 16, 2026, 4:36 PM ICT
Bless Asset Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 270,009 |
| Jul 14, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 710,400 |
| Jul 13, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 817,050 |
| Jul 10, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | - | 1,319,025 |
| Jul 9, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | - | 43,100 |
| Jul 8, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 44,200 |
| Jul 7, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 364,100 |
| Jul 6, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 136,900 |
| Jul 3, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 401,428 |
| Jul 2, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 134,100 |
| Jul 1, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 105,100 |
| Jun 30, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 202,401 |
| Jun 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 10,900 |
| Jun 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 57,511 |
| Jun 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 20,300 |
| Jun 24, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 426,100 |
| Jun 23, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | - | 712,600 |
| Jun 22, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | - | 304,300 |
| Jun 19, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 186,500 |
| Jun 18, 2026 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | -7.14% | 3,767,300 |
| Jun 17, 2026 | 0.22 | 0.28 | 0.22 | 0.28 | 0.28 | 27.27% | 8,195,111 |
| Jun 16, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 160,200 |
| Jun 15, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 47,401 |
| Jun 12, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | - | 99,500 |
| Jun 11, 2026 | 0.22 | 0.22 | 0.19 | 0.22 | 0.22 | - | 829,400 |
| Jun 10, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 130,201 |
| Jun 9, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 74,840 |
| Jun 8, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | - | 816,900 |
| Jun 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 336,000 |
| Jun 4, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 377,100 |
| Jun 2, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | - | 804,500 |
| May 29, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -7.69% | 459,905 |
| May 28, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 4,450 |
| May 27, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 8,370 |
| May 26, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 267,900 |
| May 25, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 536,100 |
| May 22, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 62,001 |
| May 21, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 16,600,300 |
| May 20, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 179,200 |
| May 19, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 138,000 |
| May 18, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 13.64% | 779,303 |
| May 15, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -4.35% | 574,300 |
| May 14, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | - | 409,900 |
| May 13, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 101,600 |
| May 12, 2026 | 0.24 | 0.26 | 0.23 | 0.24 | 0.24 | 4.35% | 740,401 |
| May 11, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 63,800 |
| May 8, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 245,001 |
| May 7, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 2,700 |
| May 6, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 31,601 |
| May 5, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -7.69% | 1,625,500 |