Blueventure Group PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2.440 | 2.520 | 2.400 | 2.460 | 2.206 | 92,427 |
| 2024-07-25 | 2.460 | 2.500 | 2.360 | 2.460 | 2.206 | 182,910 |
| 2024-07-24 | 2.500 | 2.620 | 2.460 | 2.500 | 2.242 | 140,763 |
| 2024-07-23 | 2.680 | 2.820 | 2.400 | 2.440 | 2.189 | 556,103 |
| 2024-07-19 | 2.700 | 2.780 | 2.680 | 2.680 | 2.404 | 137,800 |
| 2024-07-18 | 2.740 | 2.780 | 2.680 | 2.720 | 2.440 | 67,103 |
| 2024-07-17 | 2.720 | 2.780 | 2.700 | 2.740 | 2.458 | 78,823 |
| 2024-07-16 | 2.860 | 2.860 | 2.780 | 2.800 | 2.511 | 94,770 |
| 2024-07-15 | 2.820 | 2.880 | 2.820 | 2.880 | 2.583 | 106,200 |
| 2024-07-12 | 2.840 | 2.880 | 2.820 | 2.880 | 2.583 | 131,703 |
| 2024-07-11 | 2.860 | 2.880 | 2.840 | 2.840 | 2.547 | 138,506 |
| 2024-07-10 | 2.660 | 2.900 | 2.660 | 2.860 | 2.565 | 252,300 |
| 2024-07-09 | 2.820 | 2.820 | 2.660 | 2.700 | 2.422 | 137,903 |
| 2024-07-08 | 2.700 | 2.760 | 2.660 | 2.760 | 2.476 | 102,989 |
| 2024-07-05 | 2.620 | 2.740 | 2.560 | 2.680 | 2.404 | 574,224 |
| 2024-07-04 | 2.480 | 2.600 | 2.440 | 2.580 | 2.314 | 205,900 |
| 2024-07-03 | 2.500 | 2.520 | 2.420 | 2.500 | 2.242 | 268,202 |
| 2024-07-02 | 2.680 | 2.680 | 2.480 | 2.500 | 2.242 | 508,838 |
| 2024-07-01 | 2.720 | 2.820 | 2.680 | 2.680 | 2.404 | 394,411 |
| 2024-06-28 | 2.840 | 2.840 | 2.700 | 2.720 | 2.440 | 375,937 |
| 2024-06-27 | 2.960 | 2.960 | 2.820 | 2.900 | 2.601 | 215,003 |
| 2024-06-26 | 3.000 | 3.000 | 2.840 | 2.960 | 2.655 | 187,005 |
| 2024-06-25 | 2.940 | 3.040 | 2.880 | 2.940 | 2.637 | 308,321 |
| 2024-06-24 | 2.940 | 2.960 | 2.820 | 2.960 | 2.655 | 253,902 |
| 2024-06-21 | 2.700 | 2.920 | 2.680 | 2.920 | 2.619 | 378,533 |
| 2024-06-20 | 2.740 | 2.820 | 2.700 | 2.760 | 2.476 | 158,275 |
| 2024-06-19 | 2.800 | 2.820 | 2.580 | 2.760 | 2.476 | 776,125 |
| 2024-06-18 | 2.880 | 2.980 | 2.780 | 2.820 | 2.529 | 599,303 |
| 2024-06-17 | 2.940 | 2.960 | 2.840 | 2.940 | 2.637 | 236,410 |
| 2024-06-14 | 2.960 | 3.000 | 2.900 | 2.920 | 2.619 | 502,308 |
| 2024-06-13 | 3.040 | 3.040 | 2.880 | 2.940 | 2.637 | 730,036 |
| 2024-06-12 | 3.040 | 3.100 | 2.980 | 3.040 | 2.727 | 253,900 |
| 2024-06-11 | 3.040 | 3.160 | 3.000 | 3.100 | 2.780 | 398,301 |
| 2024-06-10 | 3.100 | 3.100 | 2.980 | 3.020 | 2.709 | 510,915 |
| 2024-06-07 | 3.060 | 3.140 | 2.980 | 3.080 | 2.763 | 461,709 |
| 2024-06-06 | 3.260 | 3.260 | 3.000 | 3.100 | 2.780 | 1,487,360 |
| 2024-06-05 | 3.280 | 3.340 | 3.200 | 3.280 | 2.942 | 766,622 |
| 2024-06-04 | 3.360 | 3.400 | 3.160 | 3.240 | 2.906 | 1,363,621 |
| 2024-05-31 | 3.520 | 3.540 | 3.260 | 3.380 | 3.032 | 1,629,576 |
| 2024-05-30 | 3.940 | 3.940 | 3.100 | 3.480 | 3.121 | 5,772,344 |
| 2024-05-29 | 4.040 | 4.040 | 3.960 | 3.960 | 3.552 | 674,169 |
| 2024-05-28 | 3.920 | 4.100 | 3.920 | 3.980 | 3.570 | 746,783 |
| 2024-05-27 | 3.900 | 3.920 | 3.840 | 3.900 | 3.498 | 584,903 |
| 2024-05-24 | 3.900 | 3.940 | 3.860 | 3.920 | 3.516 | 353,500 |
| 2024-05-23 | 3.980 | 3.980 | 3.900 | 3.900 | 3.498 | 424,310 |
| 2024-05-21 | 4.060 | 4.060 | 3.940 | 3.940 | 3.534 | 1,689,454 |
| 2024-05-20 | 4.280 | 4.280 | 3.960 | 4.000 | 3.588 | 1,529,428 |
| 2024-05-17 | 4.100 | 4.220 | 4.040 | 4.160 | 3.731 | 363,101 |
| 2024-05-16 | 4.160 | 4.180 | 3.980 | 4.100 | 3.677 | 1,114,634 |
| 2024-05-15 | 4.280 | 4.280 | 4.080 | 4.160 | 3.731 | 644,926 |
| 2024-05-14 | 4.240 | 4.360 | 4.160 | 4.220 | 3.785 | 1,317,218 |
| 2024-05-13 | 4.480 | 4.500 | 4.260 | 4.260 | 3.821 | 2,166,200 |
| 2024-05-10 | 4.780 | 5.000 | 4.480 | 4.480 | 4.018 | 13,332,150 |
| 2024-05-09 | 5.000 | 5.450 | 5.000 | 5.450 | 4.888 | 2,901,101 |
| 2024-05-08 | 5.150 | 5.250 | 4.980 | 4.980 | 4.467 | 3,115,200 |
| 2024-05-07 | 4.900 | 5.150 | 4.900 | 5.100 | 4.574 | 2,365,300 |
| 2024-05-03 | 4.780 | 4.920 | 4.780 | 4.880 | 4.377 | 208,102 |
| 2024-05-02 | 5.000 | 5.100 | 4.760 | 4.780 | 4.287 | 2,273,702 |
| 2024-04-30 | 5.000 | 5.100 | 4.920 | 4.960 | 4.449 | 1,747,802 |
| 2024-04-29 | 4.820 | 5.050 | 4.720 | 4.920 | 4.413 | 2,121,510 |
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.