Bluebik Group PCL (BKK:BBIK)
Thailand
· Delayed Price · Currency is THB 19.80
-0.30 (-1.49%)
At close: Mar 9, 2026
Bluebik Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 19.00 | 19.70 | 18.70 | 19.70 | - | -1.99% | 1,065,274 |
| Mar 6, 2026 | 20.40 | 20.80 | 20.00 | 20.10 | 20.10 | -1.95% | 1,443,282 |
| Mar 5, 2026 | 20.60 | 21.10 | 20.30 | 20.50 | 20.50 | 1.99% | 1,413,963 |
| Mar 4, 2026 | 19.40 | 20.60 | 19.20 | 20.10 | 20.10 | -2.90% | 3,180,697 |
| Mar 2, 2026 | 21.60 | 22.20 | 20.70 | 20.70 | 20.70 | -8.81% | 4,534,493 |
| Feb 27, 2026 | 21.60 | 23.10 | 21.50 | 22.70 | 22.70 | 6.07% | 3,955,309 |
| Feb 26, 2026 | 21.20 | 21.70 | 20.60 | 21.40 | 21.40 | 0.94% | 2,307,232 |
| Feb 25, 2026 | 21.70 | 21.70 | 21.10 | 21.20 | 21.20 | -1.40% | 1,532,521 |
| Feb 24, 2026 | 21.40 | 21.60 | 21.10 | 21.50 | 21.50 | -0.92% | 2,830,924 |
| Feb 23, 2026 | 22.00 | 22.20 | 21.30 | 21.70 | 21.70 | 1.40% | 4,457,272 |
| Feb 20, 2026 | 20.70 | 22.20 | 20.70 | 21.40 | 21.40 | 5.94% | 9,685,110 |
| Feb 19, 2026 | 20.20 | 20.40 | 19.70 | 20.20 | 20.20 | - | 2,699,326 |
| Feb 18, 2026 | 19.50 | 20.60 | 19.50 | 20.20 | 20.20 | 5.76% | 3,803,702 |
| Feb 17, 2026 | 18.40 | 19.20 | 18.10 | 19.10 | 19.10 | 4.37% | 2,205,075 |
| Feb 16, 2026 | 18.90 | 18.90 | 18.20 | 18.30 | 18.30 | 2.23% | 2,128,957 |
| Feb 13, 2026 | 18.00 | 18.20 | 17.50 | 17.90 | 17.90 | 0.56% | 1,655,434 |
| Feb 12, 2026 | 16.90 | 17.80 | 16.80 | 17.80 | 17.80 | 4.71% | 2,502,639 |
| Feb 11, 2026 | 17.30 | 17.50 | 16.80 | 17.00 | 17.00 | -0.58% | 1,738,359 |
| Feb 10, 2026 | 16.20 | 17.50 | 16.20 | 17.10 | 17.10 | 9.62% | 3,657,581 |
| Feb 9, 2026 | 15.10 | 15.90 | 15.10 | 15.60 | 15.60 | 4.70% | 1,198,191 |
| Feb 6, 2026 | 14.90 | 15.10 | 14.80 | 14.90 | 14.90 | - | 396,620 |
| Feb 5, 2026 | 14.60 | 15.10 | 14.60 | 14.90 | 14.90 | 2.05% | 361,414 |
| Feb 4, 2026 | 14.80 | 14.90 | 14.60 | 14.60 | 14.60 | -1.35% | 277,696 |
| Feb 3, 2026 | 14.60 | 15.00 | 14.60 | 14.80 | 14.80 | 1.37% | 450,955 |
| Feb 2, 2026 | 14.90 | 15.10 | 14.40 | 14.60 | 14.60 | -3.31% | 462,267 |
| Jan 30, 2026 | 15.40 | 15.40 | 15.00 | 15.10 | 15.10 | -2.58% | 403,022 |
| Jan 29, 2026 | 15.00 | 15.60 | 14.80 | 15.50 | 15.50 | 3.33% | 848,367 |
| Jan 28, 2026 | 15.00 | 15.00 | 14.70 | 15.00 | 15.00 | - | 234,939 |
| Jan 27, 2026 | 14.60 | 15.00 | 14.60 | 15.00 | 15.00 | 3.45% | 344,543 |
| Jan 26, 2026 | 14.50 | 14.70 | 14.50 | 14.50 | 14.50 | -0.68% | 87,927 |
| Jan 23, 2026 | 14.40 | 14.70 | 14.40 | 14.60 | 14.60 | -0.68% | 302,428 |
| Jan 22, 2026 | 15.10 | 15.20 | 14.60 | 14.70 | 14.70 | -2.00% | 426,334 |
| Jan 21, 2026 | 15.00 | 15.20 | 14.90 | 15.00 | 15.00 | - | 334,570 |
| Jan 20, 2026 | 14.80 | 15.10 | 14.80 | 15.00 | 15.00 | 2.04% | 447,955 |
| Jan 19, 2026 | 14.30 | 14.70 | 14.20 | 14.70 | 14.70 | 3.52% | 315,262 |
| Jan 16, 2026 | 13.90 | 14.30 | 13.80 | 14.20 | 14.20 | 1.43% | 369,780 |
| Jan 15, 2026 | 13.70 | 14.00 | 13.40 | 14.00 | 14.00 | 3.70% | 520,879 |
| Jan 14, 2026 | 13.50 | 13.70 | 12.80 | 13.50 | 13.50 | - | 1,425,352 |
| Jan 13, 2026 | 13.90 | 14.00 | 13.40 | 13.50 | 13.50 | -2.17% | 706,890 |
| Jan 12, 2026 | 14.60 | 14.70 | 13.80 | 13.80 | 13.80 | -5.48% | 568,461 |
| Jan 9, 2026 | 14.90 | 14.90 | 14.30 | 14.60 | 14.60 | -2.01% | 851,928 |
| Jan 8, 2026 | 15.50 | 15.50 | 14.50 | 14.90 | 14.90 | -3.87% | 1,054,762 |
| Jan 7, 2026 | 15.20 | 15.50 | 15.00 | 15.50 | 15.50 | 2.65% | 338,503 |
| Jan 6, 2026 | 15.20 | 15.20 | 15.00 | 15.10 | 15.10 | 0.67% | 259,568 |
| Jan 5, 2026 | 15.30 | 15.30 | 15.00 | 15.00 | 15.00 | -1.96% | 419,747 |
| Dec 30, 2025 | 15.20 | 15.50 | 15.20 | 15.30 | 15.30 | 0.66% | 148,111 |
| Dec 29, 2025 | 15.60 | 15.60 | 15.20 | 15.20 | 15.20 | -1.30% | 194,965 |
| Dec 26, 2025 | 15.90 | 15.90 | 15.40 | 15.40 | 15.40 | -2.53% | 338,618 |
| Dec 25, 2025 | 16.10 | 16.10 | 15.70 | 15.80 | 15.80 | -1.25% | 166,032 |
| Dec 24, 2025 | 16.00 | 16.10 | 15.50 | 16.00 | 16.00 | - | 391,303 |
| Dec 23, 2025 | 15.80 | 16.30 | 15.80 | 16.00 | 16.00 | 0.63% | 451,719 |
| Dec 22, 2025 | 15.70 | 16.30 | 15.70 | 15.90 | 15.90 | 2.58% | 1,321,834 |
| Dec 19, 2025 | 15.50 | 15.70 | 15.40 | 15.50 | 15.50 | 0.65% | 293,220 |
| Dec 18, 2025 | 15.50 | 15.80 | 15.30 | 15.40 | 15.40 | -0.65% | 777,398 |
| Dec 17, 2025 | 15.10 | 15.90 | 15.00 | 15.50 | 15.50 | 3.33% | 1,837,420 |
| Dec 16, 2025 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | - | 150,536 |
| Dec 15, 2025 | 15.00 | 15.10 | 14.80 | 15.00 | 15.00 | -0.66% | 185,655 |
| Dec 12, 2025 | 15.00 | 15.30 | 15.00 | 15.10 | 15.10 | 1.34% | 226,340 |
| Dec 11, 2025 | 15.20 | 15.20 | 14.90 | 14.90 | 14.90 | -0.67% | 98,391 |
| Dec 9, 2025 | 14.60 | 15.00 | 14.60 | 15.00 | 15.00 | 1.35% | 90,001 |
| Dec 8, 2025 | 15.10 | 15.20 | 14.70 | 14.80 | 14.80 | -2.63% | 550,425 |
| Dec 4, 2025 | 15.50 | 15.60 | 15.20 | 15.20 | 15.20 | -2.56% | 435,501 |
| Dec 3, 2025 | 15.70 | 15.80 | 15.60 | 15.60 | 15.60 | -0.64% | 61,751 |
| Dec 2, 2025 | 15.90 | 15.90 | 15.60 | 15.70 | 15.70 | -1.26% | 145,558 |
| Dec 1, 2025 | 15.50 | 15.90 | 15.50 | 15.90 | 15.90 | 2.58% | 72,200 |
| Nov 28, 2025 | 15.70 | 15.70 | 15.50 | 15.50 | 15.50 | -0.64% | 288,304 |
| Nov 27, 2025 | 15.60 | 16.00 | 15.50 | 15.60 | 15.60 | - | 640,902 |
| Nov 26, 2025 | 16.00 | 16.00 | 15.50 | 15.60 | 15.60 | -2.50% | 240,831 |
| Nov 25, 2025 | 16.20 | 16.20 | 15.70 | 16.00 | 16.00 | 0.63% | 332,870 |
| Nov 24, 2025 | 15.80 | 15.90 | 15.40 | 15.90 | 15.90 | - | 665,445 |
| Nov 21, 2025 | 16.60 | 16.60 | 15.90 | 15.90 | 15.90 | -5.36% | 841,208 |
| Nov 20, 2025 | 17.10 | 17.20 | 16.70 | 16.80 | 16.80 | -1.18% | 394,547 |
| Nov 19, 2025 | 17.70 | 17.70 | 16.80 | 17.00 | 17.00 | -3.95% | 1,154,575 |
| Nov 18, 2025 | 18.00 | 18.20 | 17.60 | 17.70 | 17.70 | -1.67% | 299,384 |
| Nov 17, 2025 | 18.10 | 18.20 | 17.90 | 18.00 | 18.00 | 0.56% | 174,344 |
| Nov 14, 2025 | 18.20 | 18.20 | 17.70 | 17.90 | 17.90 | -1.65% | 189,470 |
| Nov 13, 2025 | 19.00 | 19.10 | 17.70 | 18.20 | 18.20 | -4.21% | 956,998 |
| Nov 12, 2025 | 18.60 | 19.20 | 18.50 | 19.00 | 19.00 | 2.70% | 990,585 |
| Nov 11, 2025 | 18.40 | 18.80 | 18.40 | 18.50 | 18.50 | 0.54% | 373,517 |
| Nov 10, 2025 | 18.50 | 18.50 | 18.00 | 18.40 | 18.40 | - | 193,619 |
| Nov 7, 2025 | 18.60 | 18.60 | 18.40 | 18.40 | 18.40 | -1.08% | 117,850 |
| Nov 6, 2025 | 18.50 | 18.70 | 18.40 | 18.60 | 18.60 | 0.54% | 74,495 |
| Nov 5, 2025 | 18.60 | 18.60 | 18.20 | 18.50 | 18.50 | -0.54% | 158,247 |
| Nov 4, 2025 | 19.30 | 19.30 | 18.60 | 18.60 | 18.60 | -2.62% | 324,010 |
| Nov 3, 2025 | 18.80 | 19.40 | 18.80 | 19.10 | 19.10 | 2.14% | 666,159 |
| Oct 31, 2025 | 18.60 | 18.90 | 18.60 | 18.70 | 18.70 | 0.54% | 246,064 |
| Oct 30, 2025 | 19.10 | 19.20 | 18.40 | 18.60 | 18.60 | -3.12% | 979,482 |
| Oct 29, 2025 | 20.20 | 20.20 | 19.20 | 19.20 | 19.20 | -5.42% | 1,232,112 |
| Oct 28, 2025 | 20.60 | 20.60 | 20.10 | 20.30 | 20.30 | -0.98% | 597,940 |
| Oct 27, 2025 | 20.70 | 20.80 | 20.50 | 20.50 | 20.50 | -0.49% | 400,702 |
| Oct 24, 2025 | 20.80 | 20.90 | 20.60 | 20.60 | 20.60 | -0.48% | 222,983 |
| Oct 22, 2025 | 20.70 | 20.80 | 20.60 | 20.70 | 20.70 | 0.49% | 288,771 |
| Oct 21, 2025 | 20.70 | 20.80 | 20.50 | 20.60 | 20.60 | 0.49% | 316,504 |
| Oct 20, 2025 | 20.60 | 20.80 | 20.50 | 20.50 | 20.50 | -0.49% | 364,740 |
| Oct 17, 2025 | 20.90 | 21.00 | 20.60 | 20.60 | 20.60 | -2.37% | 783,130 |
| Oct 16, 2025 | 20.80 | 21.10 | 20.80 | 21.10 | 21.10 | -0.47% | 516,414 |
| Oct 15, 2025 | 21.20 | 21.20 | 20.70 | 21.20 | 21.20 | 0.95% | 701,910 |
| Oct 14, 2025 | 21.80 | 21.80 | 20.90 | 21.00 | 21.00 | -3.23% | 1,006,203 |
| Oct 10, 2025 | 21.90 | 22.10 | 21.70 | 21.70 | 21.70 | -1.81% | 656,973 |
| Oct 9, 2025 | 22.10 | 22.20 | 21.70 | 22.10 | 22.10 | - | 812,301 |