Blueventure Group PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.820 | 4.880 | 4.800 | 4.820 | 4.323 | 307,901 |
| 2024-04-25 | 4.940 | 4.940 | 4.820 | 4.820 | 4.323 | 597,500 |
| 2024-04-24 | 4.920 | 4.920 | 4.840 | 4.840 | 4.341 | 128,101 |
| 2024-04-23 | 4.820 | 4.900 | 4.800 | 4.840 | 4.341 | 487,932 |
| 2024-04-22 | 4.720 | 4.860 | 4.720 | 4.780 | 4.287 | 445,394 |
| 2024-04-19 | 4.900 | 4.920 | 4.720 | 4.720 | 4.233 | 1,388,215 |
| 2024-04-18 | 5.100 | 5.150 | 4.900 | 4.960 | 4.449 | 1,390,445 |
| 2024-04-17 | 5.200 | 5.300 | 5.000 | 5.050 | 4.529 | 1,577,719 |
| 2024-04-11 | 5.400 | 5.450 | 5.300 | 5.350 | 4.799 | 588,500 |
| 2024-04-10 | 5.300 | 5.450 | 5.250 | 5.350 | 4.799 | 651,118 |
| 2024-04-09 | 5.200 | 5.300 | 5.050 | 5.300 | 4.754 | 896,908 |
| 2024-04-05 | 5.300 | 5.450 | 5.200 | 5.250 | 4.709 | 951,600 |
| 2024-04-04 | 5.400 | 5.450 | 5.200 | 5.300 | 4.754 | 1,201,873 |
| 2024-04-03 | 5.700 | 5.750 | 5.350 | 5.350 | 4.799 | 1,668,885 |
| 2024-04-02 | 5.350 | 5.850 | 5.250 | 5.650 | 5.068 | 4,149,474 |
| 2024-04-01 | 5.250 | 5.600 | 5.150 | 5.300 | 4.754 | 1,718,674 |
| 2024-03-29 | 5.450 | 5.600 | 5.100 | 5.250 | 4.709 | 1,156,919 |
| 2024-03-28 | 5.700 | 5.700 | 5.400 | 5.500 | 4.933 | 762,718 |
| 2024-03-27 | 5.450 | 5.650 | 5.450 | 5.600 | 5.023 | 734,203 |
| 2024-03-26 | 5.600 | 5.750 | 5.450 | 5.450 | 4.888 | 1,499,003 |
| 2024-03-25 | 5.500 | 5.650 | 5.350 | 5.650 | 5.068 | 2,306,975 |
| 2024-03-22 | 5.900 | 6.250 | 5.400 | 5.600 | 5.023 | 10,675,050 |
| 2024-03-21 | 4.740 | 6.150 | 4.740 | 5.750 | 5.157 | 16,658,449 |
| 2024-03-20 | 4.700 | 4.820 | 4.700 | 4.740 | 4.251 | 378,909 |
| 2024-03-19 | 4.840 | 4.960 | 4.760 | 4.760 | 4.269 | 854,771 |
| 2024-03-18 | 4.660 | 5.050 | 4.660 | 4.820 | 4.323 | 4,737,169 |
| 2024-03-15 | 4.740 | 4.780 | 4.600 | 4.700 | 4.216 | 1,115,803 |
| 2024-03-14 | 4.500 | 4.760 | 4.460 | 4.720 | 4.233 | 1,954,104 |
| 2024-03-13 | 4.560 | 4.560 | 4.440 | 4.480 | 4.018 | 317,850 |
| 2024-03-12 | 4.360 | 4.480 | 4.320 | 4.420 | 3.964 | 819,942 |
| 2024-03-11 | 4.420 | 4.480 | 4.380 | 4.380 | 3.929 | 585,501 |
| 2024-03-08 | 4.460 | 4.600 | 4.460 | 4.480 | 3.974 | 1,306,405 |
| 2024-03-07 | 4.460 | 4.460 | 4.360 | 4.460 | 3.957 | 235,802 |
| 2024-03-06 | 4.300 | 4.460 | 4.300 | 4.460 | 3.957 | 783,100 |
| 2024-03-05 | 4.320 | 4.340 | 4.220 | 4.300 | 3.815 | 480,500 |
| 2024-03-04 | 4.280 | 4.300 | 4.240 | 4.260 | 3.779 | 116,796 |
| 2024-03-01 | 4.280 | 4.380 | 4.200 | 4.260 | 3.779 | 608,202 |
| 2024-02-29 | 4.220 | 4.400 | 4.060 | 4.160 | 3.690 | 1,366,620 |
| 2024-02-28 | 4.460 | 4.600 | 4.280 | 4.280 | 3.797 | 1,745,006 |
| 2024-02-27 | 4.460 | 4.460 | 4.280 | 4.420 | 3.921 | 1,266,802 |
| 2024-02-23 | 4.140 | 4.460 | 4.140 | 4.460 | 3.957 | 2,287,900 |
| 2024-02-22 | 4.120 | 4.200 | 4.080 | 4.140 | 3.673 | 319,700 |
| 2024-02-21 | 4.020 | 4.120 | 4.000 | 4.120 | 3.655 | 248,200 |
| 2024-02-20 | 4.040 | 4.100 | 4.020 | 4.100 | 3.637 | 221,901 |
| 2024-02-19 | 4.120 | 4.120 | 4.080 | 4.100 | 3.637 | 262,728 |
| 2024-02-16 | 4.200 | 4.220 | 4.100 | 4.140 | 3.673 | 541,503 |
| 2024-02-15 | 4.120 | 4.200 | 4.080 | 4.200 | 3.726 | 340,700 |
| 2024-02-14 | 4.180 | 4.200 | 4.120 | 4.160 | 3.690 | 166,100 |
| 2024-02-13 | 4.060 | 4.220 | 4.060 | 4.200 | 3.726 | 334,400 |
| 2024-02-12 | 4.140 | 4.180 | 4.060 | 4.100 | 3.637 | 181,400 |
| 2024-02-09 | 4.100 | 4.160 | 4.100 | 4.100 | 3.637 | 35,200 |
| 2024-02-08 | 4.180 | 4.200 | 4.080 | 4.100 | 3.637 | 247,900 |
| 2024-02-07 | 4.180 | 4.200 | 4.140 | 4.160 | 3.690 | 178,010 |
| 2024-02-06 | 4.120 | 4.240 | 4.120 | 4.160 | 3.690 | 379,810 |
| 2024-02-05 | 4.140 | 4.220 | 4.100 | 4.120 | 3.655 | 189,900 |
| 2024-02-02 | 4.100 | 4.180 | 4.080 | 4.100 | 3.637 | 341,600 |
| 2024-02-01 | 4.000 | 4.100 | 3.940 | 4.080 | 3.619 | 487,201 |
| 2024-01-31 | 4.060 | 4.060 | 3.880 | 4.000 | 3.548 | 2,403,803 |
| 2024-01-30 | 4.060 | 4.160 | 4.020 | 4.060 | 3.602 | 252,504 |
| 2024-01-29 | 4.160 | 4.160 | 4.100 | 4.100 | 3.637 | 120,900 |
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.