SET · BBIK · stock
Bluebik Group Public Company Limited (BBIK) stock price history
Every SET trading session of Bluebik Group Public Company Limited from Sep 16, 2021 to Sep 28, 2026: 1,226 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BBIK adjusted close, 2021 to 2026
- THB 72.56
- All time high, 2023
- THB 24.20
- 52 week high, THB 12.47 low
- 1,226
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
BBIK key facts
- Bluebik Group Public Company Limited (BBIK) closed at THB 19.50 on Sep 28, 2026 on SET.
- BBIK's all time high close is THB 72.56, set on Feb 3, 2023; its all time low close is THB 13.15 on Jan 13, 2026.
- BBIK's 52 week range is THB 12.47 to THB 24.20.
- BBIK returned -8.6% over the year to Sep 28, 2026 and +24.7% over five years.
- Since Sep 16, 2021 BBIK returned +26%, +4.7% a year compounded.
- BBIK's deepest drawdown was -81.9% from Feb 3, 2023 to Jan 13, 2026.
- DataCedar holds 1,226 daily sessions of BBIK history from Sep 16, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BBIK price chart, 2021 to 2026
BBIK returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.9% |
| 3 months | +6.0% |
| 6 months | +8.8% |
| Year to date | +30.9% |
| 1 year | -8.6% |
| 3 years | -66.4% |
| 5 years | +24.7% |
| 10 years | n/a |
| Since Sep 16, 2021 | +25.7% |
| Compound annual growth, 5.0 years | +4.7% |
BBIK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 72.56 on Feb 3, 2023
- All time low close
- THB 13.15 on Jan 13, 2026
- 52 week high
- THB 24.20 on Aug 3, 2026
- 52 week low
- THB 12.47 on Jan 14, 2026
- Deepest drawdown
- -81.9% from Feb 3, 2023 to Jan 13, 2026, not yet recovered
- Best single session
- +15.9% on Sep 8, 2022
- Worst single session
- -16.6% on May 6, 2025
- Volatility, 1 year annualised
- 42.7%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2022, +65%
- Worst calendar year
- 2025, -60%
BBIK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Sep 16, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 14.90 | THB 24.20 | THB 12.47 | THB 19.50 | +30.9% | 362.5M | 186 |
| 2025 | THB 37.69 | THB 38.18 | THB 14.22 | THB 14.90 | -60.5% | 211.9M | 242 |
| 2024 | THB 49.35 | THB 56.14 | THB 24.40 | THB 37.69 | -23.6% | 171M | 243 |
| 2023 | THB 70.22 | THB 74.12 | THB 46.22 | THB 49.35 | -28.9% | 135.8M | 243 |
| 2022 | THB 42.66 | THB 74.64 | THB 24.95 | THB 69.44 | +65.3% | 409.3M | 241 |
| 2021 | THB 19.00 | THB 43.43 | THB 14.22 | THB 42.01 | n/a | 368.8M | 71 |
BBIK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 19.50 | 0.0% |
| August 2026 | THB 19.50 | -16.7% |
| July 2026 | THB 23.40 | +24.5% |
| June 2026 | THB 18.80 | +9.3% |
| May 2026 | THB 17.20 | -7.0% |
| April 2026 | THB 18.50 | +1.0% |
| March 2026 | THB 18.31 | -17.2% |
| February 2026 | THB 22.11 | +50.3% |
| January 2026 | THB 14.71 | -1.3% |
| December 2025 | THB 14.90 | -1.3% |
| November 2025 | THB 15.10 | -17.1% |
| October 2025 | THB 18.21 | -16.9% |
About the BBIK data
Daily bars. 1,226 sessions from Sep 16, 2021 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 16, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BBIK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- BAREIT BA Airport Leasehold Real Estate Investment Trust
- BAY Bank of Ayudhya Public Company Limited
- BAY-R Bank of Ayudhya Public Company Limited
- BBGI BBGI Public Company Limited
- BBIK-R Bluebik Group Public Company Limited
- BBL Bangkok Bank Public Company Limited
- BBL-R Bangkok Bank Public Company Limited
- BC Boutique Corporation Public Company Limited
Common questions
BBIK share price history
