Stock listing

SET:BBIK Bluebik Group Public Co., Ltd. (บลูบิค กรุ๊ป) หุ้น

Home listing (SET) of Bluebik Group Public Co., Ltd.

Follow Bluebik Group Public Co., Ltd. into a list and get an email when it puts out news.

Share price · SET:BBIK

16.60 THB -1.80 (-9.8%)

Close on Nov 3, 2026

Past 3 months -14.4% · daily closes, Jul 6, 2026 – Nov 3, 2026, adjusted for splits

Day range: 16.50 – 16.90 THBNov 3, 2026
Volume: 478,649 sharesNov 3, 2026
Market cap: 3.32B THBAt the close on Nov 3, 2026 · price × 200.0M shares outstanding
Traded on an average day: 28.38M THBMedian day 927,593 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SET:BBIK · THB, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Tue, Nov 3	16.60	-1.80	-9.8%	16.80	16.90	16.50	478,649
Wed, Oct 14	18.40	0.00	0.0%	18.30	18.50	18.10	474,917
Mon, Oct 12	18.40	+0.10	+0.5%	18.40	18.50	18.20	435,103
Fri, Oct 9	18.30	+0.20	+1.1%	18.30	18.50	18.00	763,600
Thu, Oct 8	18.10	-0.60	-3.2%	18.60	18.80	18.10	926,300
Wed, Oct 7	18.70	+0.10	+0.5%	18.60	18.90	18.50	523,100
Tue, Oct 6	18.60	-0.30	-1.6%	18.90	19.00	18.50	711,318
Mon, Oct 5	18.90	+0.10	+0.5%	18.90	18.90	18.80	214,483
Fri, Oct 2	18.80	-0.10	-0.5%	18.90	19.10	18.60	1,101,981
Thu, Oct 1	18.90	+0.10	+0.5%	18.70	19.20	18.70	831,955
Wed, Sep 30	18.80	-0.50	-2.6%	19.30	19.40	18.50	1,559,300
Tue, Sep 29	19.30	-0.20	-1.0%	19.30	19.40	19.00	524,200
Mon, Sep 28	19.50	+0.20	+1.0%	19.40	19.50	19.30	430,500
Fri, Sep 25	19.30	-0.20	-1.0%	19.50	19.50	19.30	385,873
Thu, Sep 24	19.50	-0.20	-1.0%	19.70	19.70	19.40	401,085
Wed, Sep 23	19.70	+0.10	+0.5%	19.70	19.90	19.50	493,063
Tue, Sep 22	19.60	-0.20	-1.0%	19.90	20.00	19.40	887,856
Mon, Sep 21	19.80	+0.30	+1.5%	19.70	19.90	19.40	620,753
Fri, Sep 18	19.50	+0.10	+0.5%	19.40	19.70	19.30	928,885
Thu, Sep 17	19.40	+0.50	+2.6%	19.00	19.50	19.00	904,933
Wed, Sep 16	18.90	-0.30	-1.6%	19.30	19.40	18.80	890,666
Tue, Sep 15	19.20	+0.40	+2.1%	18.90	19.30	18.90	847,955
Mon, Sep 14	18.80	-0.40	-2.1%	19.30	19.40	18.80	1,056,602
Fri, Sep 11	19.20	0.00	0.0%	19.10	19.50	19.10	791,688
Thu, Sep 10	19.20	0.00	0.0%	19.10	19.40	19.10	257,724
Wed, Sep 9	19.20	-0.40	-2.0%	19.60	19.60	19.10	1,451,329
Tue, Sep 8	19.60	0.00	0.0%	19.70	19.70	19.40	512,460
Mon, Sep 7	19.60	+0.10	+0.5%	19.80	19.80	19.50	458,461
Fri, Sep 4	19.50	0.00	0.0%	19.80	19.80	19.40	837,437
Thu, Sep 3	19.50	+0.20	+1.0%	19.40	19.60	19.30	989,773
Wed, Sep 2	19.30	-0.10	-0.5%	19.30	19.50	19.10	1,169,582
Tue, Sep 1	19.40	-0.10	-0.5%	19.60	19.90	19.30	2,086,320
Mon, Aug 31	19.50	-1.00	-4.9%	20.40	20.40	19.40	3,658,738
Fri, Aug 28	20.50	-0.30	-1.4%	21.00	21.00	20.50	1,135,429
Thu, Aug 27	20.80	-0.30	-1.4%	21.20	21.20	20.70	1,465,590
Wed, Aug 26	21.10	+0.30	+1.4%	20.90	21.10	20.80	803,034
Tue, Aug 25	20.80	-0.40	-1.9%	21.10	21.20	20.70	1,341,079
Mon, Aug 24	21.20	-0.60	-2.8%	21.80	21.80	21.20	1,022,881
Fri, Aug 21	21.80	+0.30	+1.4%	21.40	21.90	21.40	688,404
Thu, Aug 20	21.50	-0.40	-1.8%	22.10	22.20	21.40	1,672,676
Wed, Aug 19	21.90	-0.30	-1.4%	22.50	22.50	21.70	3,523,967
Tue, Aug 18	22.20	+0.70	+3.3%	21.60	22.40	21.50	4,246,710
Mon, Aug 17	21.50	+0.50	+2.4%	21.10	21.50	20.90	1,191,090
Fri, Aug 14	21.00	0.00	0.0%	21.40	21.40	21.00	1,895,347
Thu, Aug 13	21.00	+0.30	+1.4%	20.80	21.30	20.70	1,871,365
Tue, Aug 11	20.70	-0.10	-0.5%	20.80	21.00	20.50	1,407,186
Mon, Aug 10	20.80	-0.70	-3.3%	21.70	21.80	20.50	3,803,582
Fri, Aug 7	21.50	0.00	0.0%	21.50	21.70	21.20	2,043,269
Thu, Aug 6	21.50	-0.60	-2.7%	22.10	22.40	21.50	2,412,713
Wed, Aug 5	22.10	-0.70	-3.1%	23.00	23.00	22.00	4,771,138
Tue, Aug 4	22.80	-0.20	-0.9%	23.10	23.20	22.70	1,557,249
Mon, Aug 3	23.00	-0.40	-1.7%	23.50	24.20	22.40	5,922,276

Ticker: SET:BBIK
Asset type: Stock
Sector: Technology
Industry: IT services & data centres
Exchange: SET
Currency: THB

Bluebik Group Public Co., Ltd. on 6ix

Sector: Technology
Industry: IT services & data centres

Where Bluebik Group Public Co., Ltd. is listed

Listing	Exchange	Country	Currency
SET:BBIK บลูบิค กรุ๊ป · Home listing · This page	SET	Thailand	THB
SET:BBIK.F บลูบิค กรุ๊ป	SET	Thailand	THB
SET:BBIK.R บลูบิค กรุ๊ป	SET	Thailand	THB