Bless Asset Group PCL (BKK:BLESS)
Thailand · Delayed Price · Currency is THB 0.2900
0.00 (0.00%)
Aug 11, 2026, 12:11 PM ICT
Bless Asset Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |