Bluebik Group PCL (BBIK)

BBIKm
🏛️ 태국 →
21.70
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 51.03 51.44 50.35 51.44 0.5M
2023-12-27 50.22 50.76 49.95 50.35 0.2M
2023-12-26 50.35 50.35 49.27 50.08 0.2M
2023-12-25 50.22 50.63 50.22 50.49 0.1M
2023-12-22 50.90 50.90 49.54 50.35 0.4M
2023-12-21 50.76 51.44 50.35 50.90 0.7M
2023-12-20 50.08 51.17 49.81 50.90 0.6M
2023-12-19 50.08 50.22 48.18 50.22 0.8M
2023-12-18 49.95 50.08 49.40 50.08 0.4M
2023-12-15 50.76 51.17 49.54 49.67 0.4M
2023-12-14 49.54 50.76 49.54 50.49 0.4M
2023-12-13 50.22 50.22 48.86 48.99 0.3M
2023-12-12 50.08 50.35 49.54 50.22 0.2M
2023-12-08 50.49 50.49 49.81 50.08 0.3M
2023-12-07 50.90 50.90 49.95 50.08 0.3M
2023-12-06 50.49 51.31 50.49 51.17 0.4M
2023-12-04 50.08 51.17 49.54 50.35 0.3M
2023-12-01 50.35 50.63 49.67 50.63 0.2M
2023-11-30 51.72 51.72 49.67 50.22 0.4M
2023-11-29 53.35 53.35 51.58 51.58 0.2M
2023-11-28 53.76 53.76 52.94 52.94 0.1M
2023-11-27 53.21 53.21 52.40 52.53 0.1M
2023-11-24 52.67 54.98 52.67 53.35 0.6M
2023-11-23 51.85 53.21 51.85 52.67 0.4M
2023-11-22 52.53 52.53 51.31 51.99 0.4M
2023-11-21 52.67 53.21 52.12 52.53 0.3M
2023-11-20 53.08 53.08 51.99 52.26 0.3M
2023-11-17 53.62 53.76 52.80 52.94 0.3M
2023-11-16 53.48 54.03 52.80 53.35 0.2M
2023-11-15 52.26 54.44 52.26 53.76 1.4M
2023-11-14 51.58 51.58 50.08 50.76 0.2M
2023-11-13 51.17 51.17 48.45 50.76 0.7M
2023-11-10 52.26 52.26 51.17 51.17 0.2M
2023-11-09 52.67 52.67 51.58 52.26 0.1M
2023-11-08 52.40 52.94 51.85 52.67 0.2M
2023-11-07 53.35 53.48 51.85 51.85 0.9M
2023-11-06 56.34 56.34 53.48 53.62 0.8M
2023-11-03 55.53 56.07 54.44 55.53 0.4M
2023-11-02 54.30 55.25 54.16 55.25 0.7M
2023-11-01 55.25 56.34 52.94 53.76 0.8M
2023-10-31 56.34 56.61 55.25 55.53 0.1M
2023-10-30 57.98 57.98 55.53 56.07 0.2M
2023-10-27 57.16 57.16 55.80 57.16 0.5M
2023-10-26 58.52 58.52 56.61 56.61 0.2M
2023-10-25 59.34 59.34 57.98 58.52 0.2M
2023-10-24 57.43 59.34 56.89 58.79 0.3M
2023-10-20 58.52 58.52 56.89 57.70 0.2M
2023-10-19 56.89 59.06 56.34 58.52 0.6M
2023-10-18 56.89 57.98 56.07 57.16 0.3M
2023-10-17 56.89 57.70 56.07 56.89 0.1M
2023-10-16 56.89 56.89 55.53 56.07 0.2M
2023-10-12 58.25 58.25 57.16 57.16 0.1M
2023-10-11 57.70 58.52 56.07 58.52 0.3M
2023-10-10 57.70 57.70 55.80 57.16 0.3M
2023-10-09 57.43 57.43 54.98 55.53 0.3M
2023-10-06 58.52 59.61 57.16 57.43 0.2M
2023-10-05 58.52 58.52 57.70 57.98 0.1M
2023-10-04 56.34 58.52 56.34 57.98 0.2M
2023-10-03 58.52 58.52 56.61 57.70 0.5M
2023-10-02 62.33 62.33 57.70 58.52 1.1M
2023-09-29 60.97 62.60 60.43 61.24 0.3M
2023-09-28 62.06 62.06 60.43 60.43 0.1M
2023-09-27 60.70 61.51 59.88 61.51 0.2M
2023-09-26 62.33 62.60 60.15 60.43 0.4M
2023-09-25 63.42 63.42 61.79 62.33 0.1M
2023-09-22 62.60 63.42 62.33 63.15 0.1M
2023-09-21 62.06 63.15 62.06 62.87 0.1M
2023-09-20 63.15 63.15 61.51 62.06 0.3M
2023-09-19 63.69 64.24 63.15 63.15 0.4M
2023-09-18 63.15 63.42 62.06 63.42 0.2M
2023-09-15 64.24 64.24 62.33 62.87 0.2M
2023-09-14 61.24 63.69 60.15 63.15 0.7M
2023-09-13 62.87 63.15 61.24 61.24 0.3M
2023-09-12 63.69 63.69 62.60 62.60 0.2M
2023-09-11 63.96 63.96 62.87 63.15 0.2M
2023-09-08 64.24 64.78 63.15 63.42 0.7M
2023-09-07 61.24 64.24 61.24 63.96 1.3M
2023-09-06 61.51 62.33 59.61 60.70 0.6M
2023-09-05 61.24 62.06 60.97 61.51 0.3M
2023-09-04 62.33 62.87 59.88 61.24 0.8M
2023-09-01 63.15 63.69 62.06 62.06 0.6M
2023-08-31 64.24 64.51 62.06 62.87 1.0M
2023-08-30 65.05 68.05 63.42 63.96 2.1M
2023-08-29 65.32 65.32 63.69 64.24 0.4M
2023-08-28 65.60 65.60 64.51 64.78 0.3M
2023-08-25 65.87 65.87 64.24 64.51 0.4M
2023-08-24 65.32 66.96 65.32 65.87 1.0M
2023-08-23 65.05 66.14 64.24 64.24 1.0M
2023-08-22 63.42 64.78 63.15 64.78 0.4M
2023-08-21 63.42 63.42 62.87 62.87 0.1M
2023-08-18 64.24 64.78 62.60 63.15 0.4M
2023-08-17 62.87 64.78 62.87 64.24 0.4M
2023-08-16 63.69 63.96 62.06 62.87 0.4M
2023-08-15 64.51 64.51 63.42 63.42 0.2M
2023-08-11 64.24 65.05 63.15 63.15 0.3M
2023-08-10 64.78 64.78 63.69 63.96 0.2M
2023-08-09 62.87 65.32 62.87 65.05 0.3M
2023-08-08 64.24 64.24 62.06 62.60 1.0M
2023-08-07 65.32 65.32 64.24 64.24 0.3M
2023-08-04 65.60 66.14 63.42 65.32 0.8M
2023-08-03 64.78 65.87 64.51 65.60 0.4M
2023-08-02 66.96 66.96 64.51 64.78 0.9M
2023-07-31 68.59 68.59 66.96 66.96 0.5M
2023-07-27 63.69 68.32 63.42 68.32 1.4M
2023-07-26 64.51 65.05 63.15 63.69 0.3M
2023-07-25 63.69 65.05 63.15 64.51 0.4M
2023-07-24 65.87 65.87 63.42 63.42 0.8M
2023-07-21 63.15 65.87 62.60 65.32 0.9M
2023-07-20 64.51 64.51 62.33 62.87 0.4M
2023-07-19 62.60 64.78 61.79 64.51 0.8M
2023-07-18 62.87 63.15 61.79 62.33 0.2M
2023-07-17 62.87 63.96 62.60 62.60 0.4M
2023-07-14 62.33 63.69 62.06 62.60 0.5M
2023-07-13 59.88 62.06 59.88 61.51 0.4M
2023-07-12 60.15 60.97 59.06 59.88 0.3M
2023-07-11 60.97 61.79 59.61 59.61 0.3M
2023-07-10 61.24 61.51 59.06 60.43 0.5M
2023-07-07 60.97 62.33 59.34 61.24 0.4M
2023-07-06 61.79 61.79 60.70 60.97 0.4M
2023-07-05 62.87 63.15 60.97 61.79 0.4M
2023-07-04 59.61 63.15 59.34 62.33 0.9M
2023-07-03 59.34 60.15 59.06 59.34 0.6M
2023-06-30 55.80 58.79 55.53 58.25 1.3M
2023-06-29 54.44 56.34 54.03 54.71 1.5M
2023-06-28 56.61 56.61 53.62 53.89 0.8M
2023-06-27 55.80 56.89 54.44 54.44 0.8M
2023-06-26 59.61 59.61 55.25 55.53 0.7M
2023-06-23 59.34 60.15 58.52 59.88 0.6M
2023-06-22 60.97 60.97 58.52 59.34 0.6M
2023-06-21 62.60 62.60 59.34 60.15 0.5M
2023-06-20 63.42 63.42 62.06 62.33 0.2M
2023-06-19 64.78 64.78 63.15 63.42 0.3M
2023-06-16 62.87 65.32 62.87 63.69 0.7M
2023-06-15 65.05 65.87 61.79 62.33 0.8M
2023-06-14 65.87 65.87 64.51 64.78 0.5M
2023-06-13 65.87 66.14 65.32 65.87 0.6M
2023-06-12 65.32 66.14 64.51 65.87 0.4M
2023-06-09 64.51 67.50 64.51 65.60 1.9M
2023-06-08 65.87 65.87 64.24 64.24 0.6M
2023-06-07 63.69 65.87 62.87 65.87 1.6M
2023-06-06 64.24 64.78 62.87 63.15 0.7M
2023-06-02 63.15 64.51 62.06 62.87 1.1M
2023-06-01 62.06 64.51 61.79 62.87 0.9M
2023-05-31 57.16 62.60 56.89 62.60 3.0M
2023-05-30 52.94 57.98 52.94 57.16 1.7M
2023-05-29 54.16 54.16 52.94 52.94 0.1M
2023-05-26 54.16 54.16 52.12 52.53 0.3M
2023-05-25 54.16 54.44 53.21 53.89 0.1M
2023-05-24 54.03 54.44 52.80 53.76 0.3M
2023-05-23 50.90 54.98 50.49 54.30 0.9M
2023-05-22 50.08 51.17 49.13 51.17 0.3M
2023-05-19 50.63 50.63 49.95 50.22 0.2M
2023-05-18 50.08 51.17 50.08 50.63 0.2M
2023-05-17 51.31 51.58 49.81 49.81 0.4M
2023-05-16 51.17 51.85 51.03 51.44 0.3M
2023-05-15 54.30 54.30 51.03 51.03 0.6M
2023-05-12 56.07 56.07 53.21 54.44 0.9M
2023-05-11 53.62 54.71 53.35 53.48 0.3M
2023-05-10 54.16 54.16 53.21 53.35 0.1M
2023-05-09 54.03 54.44 53.35 54.16 0.3M
2023-05-08 51.58 54.03 51.03 54.03 0.7M
2023-05-03 50.76 51.72 49.95 51.44 0.6M
2023-05-02 51.31 52.26 50.22 50.63 0.6M
2023-04-28 51.03 52.26 50.63 51.58 0.5M
2023-04-27 50.08 50.76 48.72 49.67 0.8M
2023-04-26 49.81 50.49 48.45 50.35 1.1M
2023-04-25 50.76 51.99 50.35 50.35 0.6M
2023-04-24 53.35 53.35 50.49 50.63 0.3M
2023-04-21 53.21 54.71 52.80 53.35 0.4M
2023-04-20 55.53 55.53 52.80 52.80 0.7M
2023-04-19 54.98 55.80 52.53 55.25 1.7M
2023-04-18 58.25 58.25 54.98 55.53 1.4M
2023-04-17 58.79 60.15 57.98 58.52 0.5M
2023-04-12 59.88 59.88 57.98 58.79 0.6M
2023-04-11 59.88 60.43 59.34 59.61 0.2M
2023-04-10 58.79 59.61 58.52 59.06 0.2M
2023-04-07 60.15 60.15 58.52 58.79 0.2M
2023-04-05 61.24 61.51 58.79 59.34 0.5M
2023-04-04 62.60 62.87 60.97 60.97 0.2M
2023-04-03 62.06 63.42 61.79 62.33 0.5M
2023-03-31 62.06 62.06 60.97 61.51 0.1M
2023-03-30 62.87 62.87 61.51 61.51 0.4M
2023-03-29 60.97 63.15 60.43 62.87 0.8M
2023-03-28 60.15 62.06 60.15 60.43 0.5M
2023-03-27 58.79 59.61 57.70 59.34 0.3M
2023-03-24 60.15 60.15 58.25 58.79 0.5M
2023-03-23 59.34 60.43 58.79 60.43 0.2M
2023-03-22 60.70 61.24 59.06 59.34 0.3M
2023-03-21 58.52 60.70 58.25 60.43 0.4M
2023-03-20 60.43 60.43 57.43 57.98 0.5M
2023-03-17 60.70 61.24 59.06 59.34 0.3M
2023-03-16 60.97 60.97 59.06 59.61 0.5M
2023-03-15 60.97 62.06 60.15 61.51 0.5M
2023-03-14 60.70 61.24 58.79 58.79 1.2M
2023-03-13 61.79 62.87 60.43 60.43 0.7M
2023-03-10 63.15 63.69 62.60 63.15 0.4M
2023-03-09 62.06 64.51 62.06 63.69 0.6M
2023-03-08 62.60 62.60 60.43 61.79 0.6M
2023-03-07 63.15 63.15 62.06 62.87 0.5M
2023-03-03 61.51 63.15 60.97 63.15 0.3M
2023-03-02 63.69 63.69 61.24 62.06 1.0M
2023-03-01 63.15 63.42 61.24 63.15 1.1M
2023-02-28 63.96 63.96 62.06 62.60 0.7M
2023-02-27 63.15 63.15 61.51 62.60 1.5M
2023-02-24 66.14 66.14 63.15 63.15 0.5M
2023-02-23 66.14 66.41 65.60 65.87 0.4M
2023-02-22 65.05 66.69 64.51 65.60 0.7M
2023-02-21 63.15 65.87 62.33 65.32 0.9M
2023-02-20 60.97 63.96 60.97 62.87 0.7M
2023-02-17 62.60 62.87 58.52 60.70 2.2M
2023-02-16 65.32 65.87 63.96 63.96 1.2M
2023-02-15 67.23 67.50 65.60 65.87 1.1M
2023-02-14 68.05 68.59 65.87 66.69 0.8M
2023-02-13 69.13 69.13 68.05 68.05 0.4M
2023-02-10 71.86 72.67 69.13 69.41 1.0M
2023-02-09 71.04 72.40 69.41 71.86 0.9M
2023-02-08 71.86 71.86 67.50 70.22 1.7M
2023-02-07 71.86 72.40 70.22 71.31 0.8M
2023-02-06 75.94 75.94 69.41 71.04 2.6M
2023-02-03 75.40 76.76 74.85 75.94 0.9M
2023-02-02 75.40 77.57 74.58 75.67 1.5M
2023-02-01 73.49 75.12 73.49 74.31 0.5M
2023-01-31 71.86 74.85 71.86 73.76 1.2M
2023-01-30 72.95 72.95 71.58 71.58 0.3M
2023-01-27 72.67 72.95 71.04 72.40 0.4M
2023-01-26 72.13 73.49 71.04 72.13 0.6M
2023-01-25 72.13 73.22 71.31 72.13 0.5M
2023-01-24 73.22 73.22 71.04 71.86 0.8M
2023-01-23 68.86 72.95 68.32 72.95 1.8M
2023-01-20 68.05 69.13 67.77 68.86 0.3M
2023-01-19 68.05 68.59 67.50 68.32 0.2M
2023-01-18 68.86 69.41 68.05 68.32 0.2M
2023-01-17 69.41 69.68 68.32 68.32 0.4M
2023-01-16 68.32 69.68 68.32 69.13 0.5M
2023-01-13 68.05 69.13 67.23 68.05 0.8M
2023-01-12 65.87 66.96 64.51 66.96 0.8M
2023-01-11 68.32 69.13 66.41 66.41 0.7M
2023-01-10 69.41 69.95 68.32 68.32 0.3M
2023-01-09 68.86 69.95 68.59 68.86 0.6M
2023-01-06 70.22 71.04 68.32 68.86 0.9M
2023-01-05 71.31 71.58 69.13 69.68 0.7M
2023-01-04 72.95 72.95 70.50 71.04 1.0M
2023-01-03 73.49 74.31 72.95 73.22 0.3M