SET · BBIK-R · stock
Bluebik Group Public Company Limited (BBIK-R) stock price history
Every SET trading session of Bluebik Group Public Company Limited from Sep 17, 2021 to Sep 28, 2026: 1,225 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-R adjusted close, 2021 to 2026
- THB 72.49
- All time high, 2023
- THB 23.09
- 52 week high, THB 14.22 low
- 1,225
- 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-R key facts
- Bluebik Group Public Company Limited (BBIK-R) closed at THB 19.54 on Sep 28, 2026 on SET.
- BBIK-R's all time high close is THB 72.49, set on Feb 3, 2023; its all time low close is THB 14.29 on Feb 5, 2026.
- BBIK-R's 52 week range is THB 14.22 to THB 23.09.
- BBIK-R returned -4.5% over the year to Sep 28, 2026 and +23.7% over five years.
- Since Sep 17, 2021 BBIK-R returned +17%, +3.1% a year compounded.
- BBIK-R's deepest drawdown was -80.3% from Feb 6, 2023 to Feb 5, 2026.
- DataCedar holds 1,225 daily sessions of BBIK-R history from Sep 17, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BBIK-R price chart, 2021 to 2026
BBIK-R returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.7% |
| 3 months | +5.0% |
| 6 months | +7.8% |
| Year to date | -2.6% |
| 1 year | -4.5% |
| 3 years | -67.7% |
| 5 years | +23.7% |
| 10 years | n/a |
| Since Sep 17, 2021 | +16.7% |
| Compound annual growth, 5.0 years | +3.1% |
BBIK-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 72.49 on Feb 3, 2023
- All time low close
- THB 14.29 on Feb 5, 2026
- 52 week high
- THB 23.09 on Oct 1, 2025
- 52 week low
- THB 14.22 on Feb 3, 2026
- Deepest drawdown
- -80.3% from Feb 6, 2023 to Feb 5, 2026, not yet recovered
- Best single session
- +21.1% on Jul 5, 2023
- Worst single session
- -37.1% on Jul 1, 2025
- Volatility, 1 year annualised
- 43.3%
- Sessions closing higher, 1 year
- 13%
- Best calendar year
- 2022, +77%
- Worst calendar year
- 2025, -48%
BBIK-R 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 17, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 20.07 | THB 21.80 | THB 14.22 | THB 19.54 | -2.6% | 9.9M | 186 |
| 2025 | THB 38.72 | THB 38.72 | THB 18.22 | THB 20.07 | -48.2% | 18.5M | 242 |
| 2024 | THB 60.58 | THB 60.95 | THB 36.99 | THB 38.72 | -36.1% | 1.2M | 243 |
| 2023 | THB 68.88 | THB 74.24 | THB 46.76 | THB 60.58 | -12.0% | 4.2M | 243 |
| 2022 | THB 41.45 | THB 72.94 | THB 24.99 | THB 68.88 | +76.9% | 54.8M | 241 |
| 2021 | THB 16.74 | THB 41.04 | THB 14.76 | THB 38.94 | n/a | 21.9M | 70 |
BBIK-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 19.54 | -6.7% |
| August 2026 | THB 20.94 | +12.5% |
| July 2026 | THB 18.62 | 0.0% |
| June 2026 | THB 18.62 | 0.0% |
| May 2026 | THB 18.62 | 0.0% |
| April 2026 | THB 18.62 | +2.6% |
| March 2026 | THB 18.14 | -12.6% |
| February 2026 | THB 20.74 | +38.0% |
| January 2026 | THB 15.03 | -25.1% |
| December 2025 | THB 20.07 | 0.0% |
| November 2025 | THB 20.07 | 0.0% |
| October 2025 | THB 20.07 | -5.3% |
About the BBIK-R data
Daily bars. 1,225 sessions from Sep 17, 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 17, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- BAY Bank of Ayudhya Public Company Limited
- BAY-R Bank of Ayudhya Public Company Limited
- BBGI BBGI Public Company Limited
- BBIK Bluebik Group Public Company Limited
- BBL Bangkok Bank Public Company Limited
- BBL-R Bangkok Bank Public Company Limited
- BC Boutique Corporation Public Company Limited
- BC-R Boutique Corporation Public Company Limited
Common questions
BBIK-R share price history
