Bless Asset Group PCL (BKK:BLESS)
Thailand · Delayed Price · Currency is THB 0.2600
+0.0100 (4.00%)
Sep 22, 2026, 4:37 PM ICT
Bless Asset Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | - | 4.00% | 844,300 |
| Sep 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 200 |
| Sep 18, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 10,000 |
| Sep 17, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 105,400 |
| Sep 16, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 312,800 |
| Sep 15, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 429,449 |
| Sep 14, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 569,402 |
| Sep 11, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 187,200 |
| Sep 10, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 85,921 |
| Sep 9, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 6,100 |
| Sep 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 600 |
| Sep 7, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -3.70% | 477,900 |
| Sep 4, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | - | 382,400 |
| Sep 3, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 3.85% | 188,122 |
| Sep 2, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 92,723 |
| Sep 1, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 270,900 |
| Aug 31, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | - | 89,698 |
| Aug 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 110 |
| Aug 27, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 104,200 |
| Aug 26, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | - | 220,600 |
| Aug 25, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 44,001 |
| Aug 24, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 177,449 |
| Aug 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 3,598 |
| Aug 20, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | -3.70% | 87,400 |
| Aug 19, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 8.00% | 73,769 |
| Aug 18, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -13.79% | 891,711 |
| Aug 17, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 43,000 |
| Aug 14, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | -3.45% | 71,000 |
| Aug 13, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | - | 222,199 |
| Aug 11, 2026 | 0.28 | 0.29 | 0.26 | 0.29 | 0.29 | - | 275,600 |
| Aug 10, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 70,211 |
| Aug 7, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 66,400 |
| Aug 6, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.33% | 151,900 |
| Aug 5, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 246,800 |
| Aug 4, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 255,000 |
| Aug 3, 2026 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 142,100 |
| Jul 31, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 63,000 |
| Jul 30, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 282,200 |
| Jul 27, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | - | 491,601 |
| Jul 24, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -3.23% | 628,400 |
| Jul 23, 2026 | 0.30 | 0.32 | 0.29 | 0.31 | 0.31 | 6.90% | 1,438,400 |
| Jul 22, 2026 | 0.29 | 0.33 | 0.29 | 0.29 | 0.29 | 3.57% | 5,963,800 |
| Jul 21, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 769,600 |
| Jul 20, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 7.41% | 308,135 |
| Jul 17, 2026 | 0.27 | 0.30 | 0.27 | 0.27 | 0.27 | - | 2,949,600 |
| Jul 16, 2026 | 0.25 | 0.29 | 0.25 | 0.27 | 0.27 | 3.85% | 2,395,532 |
| 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 |