Blueventure Group PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	1.510	1.530	1.510	1.520	1.520	136,800
2026-10-19	1.500	1.520	1.490	1.510	1.510	105,201
2026-10-15	1.500	1.500	1.480	1.500	1.500	72,000
2026-10-14	1.500	1.510	1.490	1.500	1.500	98,850
2026-10-12	1.500	1.520	1.490	1.510	1.510	507,106
2026-10-09	1.540	1.540	1.500	1.510	1.510	597,000
2026-10-08	1.550	1.560	1.540	1.540	1.540	293,600
2026-10-07	1.560	1.560	1.550	1.550	1.550	41,565
2026-10-06	1.560	1.560	1.540	1.560	1.560	211,300
2026-10-05	1.550	1.670	1.550	1.550	1.550	1,710,900
2026-10-02	1.570	1.570	1.540	1.550	1.550	579,500
2026-10-01	1.590	1.590	1.560	1.570	1.570	753,500
2026-09-30	1.600	1.600	1.590	1.590	1.590	108,000
2026-09-29	1.600	1.630	1.590	1.630	1.630	111,600
2026-09-28	1.590	1.690	1.590	1.600	1.600	537,400
2026-09-25	1.580	1.600	1.570	1.600	1.600	113,100
2026-09-24	1.580	1.600	1.570	1.580	1.580	104,400
2026-09-23	1.590	1.590	1.580	1.590	1.590	148,400
2026-09-22	1.610	1.610	1.580	1.600	1.600	47,402
2026-09-21	1.610	1.610	1.600	1.600	1.600	33,302
2026-09-18	1.630	1.630	1.600	1.630	1.630	2,201
2026-09-17	1.610	1.630	1.600	1.610	1.610	67,642
2026-09-16	1.660	1.660	1.590	1.600	1.600	456,536
2026-09-15	1.620	1.660	1.620	1.660	1.660	27,301
2026-09-14	1.600	1.670	1.600	1.620	1.620	37,617
2026-09-11	1.600	1.710	1.600	1.620	1.620	157,302
2026-09-10	1.600	1.640	1.600	1.620	1.620	15,900
2026-09-09	1.610	1.640	1.600	1.600	1.600	14,100
2026-09-08	1.650	1.650	1.620	1.620	1.620	41,500
2026-09-07	1.590	1.730	1.590	1.680	1.680	135,400
2026-09-04	1.600	1.600	1.590	1.590	1.590	9,200
2026-09-03	1.600	1.690	1.590	1.590	1.590	307,406
2026-09-02	1.600	1.600	1.580	1.590	1.590	123,541
2026-09-01	1.610	1.610	1.600	1.600	1.600	29,840
2026-08-31	1.600	1.620	1.600	1.610	1.610	35,400
2026-08-28	1.610	1.620	1.600	1.610	1.610	192,700
2026-08-27	1.620	1.620	1.600	1.600	1.600	278,800
2026-08-26	1.600	1.710	1.600	1.610	1.610	477,000
2026-08-25	1.620	1.620	1.590	1.610	1.610	79,800
2026-08-24	1.630	1.640	1.620	1.620	1.590	43,500
2026-08-21	1.640	1.650	1.630	1.640	1.610	94,600
2026-08-20	1.640	1.650	1.630	1.640	1.610	69,801
2026-08-19	1.640	1.650	1.630	1.650	1.619	38,400
2026-08-18	1.630	1.650	1.630	1.640	1.610	103,400
2026-08-17	1.630	1.640	1.630	1.640	1.610	88,500
2026-08-14	1.670	1.670	1.630	1.630	1.600	533,402
2026-08-13	1.700	1.740	1.640	1.680	1.649	269,500
2026-08-11	1.730	1.730	1.690	1.720	1.688	219,000
2026-08-10	1.720	1.720	1.710	1.710	1.678	291,500
2026-08-07	1.700	1.710	1.700	1.710	1.678	109,500
2026-08-06	1.690	1.710	1.690	1.710	1.678	57,010
2026-08-05	1.690	1.700	1.680	1.690	1.659	487,900
2026-08-04	1.700	1.710	1.690	1.690	1.659	27,227
2026-08-03	1.730	1.730	1.700	1.700	1.669	51,803
2026-07-31	1.730	1.750	1.700	1.720	1.688	65,010
2026-07-30	1.750	1.750	1.690	1.720	1.688	365,213
2026-07-27	1.710	1.770	1.700	1.750	1.718	538,003
2026-07-24	1.690	1.700	1.680	1.690	1.659	469,600
2026-07-23	1.610	1.730	1.610	1.680	1.649	557,321
2026-07-22	1.590	1.610	1.590	1.600	1.570	406,138

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	0.0300 THB
2026-03-09	0.0510 THB
2025-08-26	0.0300 THB
2025-03-06	0.0510 THB
2024-08-21	0.0340 THB
2024-03-11	0.0490 THB
2023-08-23	0.0270 THB
2023-03-30	0.0400 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.