Bless Asset Group PCL (BKK:BLESS)
Thailand · Delayed Price · Currency is THB 0.2300
-0.0100 (-4.17%)
May 11, 2026, 4:36 PM ICT
Bless Asset Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 308,400 |
| Apr 29, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | - | 176,400 |
| Apr 28, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 40,601 |
| Apr 27, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 644,800 |
| Apr 24, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 499,204 |
| Apr 23, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | - | 156,000 |
| Apr 22, 2026 | 0.24 | 0.26 | 0.23 | 0.25 | 0.25 | 4.17% | 927,801 |
| Apr 21, 2026 | 0.23 | 0.26 | 0.22 | 0.24 | 0.24 | 9.09% | 863,000 |
| Apr 20, 2026 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | -8.33% | 513,400 |
| Apr 17, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 106,200 |
| Apr 16, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 70,000 |
| Apr 10, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 4.35% | 94,568 |
| Apr 9, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 144,300 |
| Apr 8, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 4.35% | 468,300 |
| Apr 7, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 244,729 |
| Apr 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 29,800 |
| Apr 2, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 107,300 |
| Apr 1, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 47,910 |
| Mar 31, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 244,900 |
| Mar 30, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 313,800 |
| Mar 27, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | - | 232,535 |
| Mar 26, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 185,101 |
| Mar 25, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 215,605 |
| Mar 24, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 251,500 |
| Mar 23, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 4.55% | 1,083,100 |
| Mar 20, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 878,100 |
| Mar 19, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 157,000 |
| Mar 18, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 104,500 |
| Mar 17, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 71,303 |
| Mar 16, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 70,700 |
| Mar 13, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 7,401 |
| Mar 12, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 4.76% | 119,300 |
| Mar 11, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 44,500 |
| Mar 10, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -9.09% | 728,400 |
| Mar 9, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 238,770 |
| Mar 6, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 2,400 |
| Mar 5, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 95,200 |
| Mar 4, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 206,100 |
| Mar 2, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -12.50% | 522,900 |
| Feb 27, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 82,900 |
| Feb 26, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 24,300 |
| Feb 25, 2026 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | - | 413,900 |
| Feb 24, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 40,800 |
| Feb 23, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 7,800 |
| Feb 20, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 20,200 |