Blueventure Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	4.140	4.200	4.060	4.060	3.602	214,903
2024-01-25	4.200	4.200	4.100	4.120	3.655	479,903
2024-01-24	4.220	4.240	4.000	4.160	3.690	1,762,175
2024-01-23	4.360	4.380	4.200	4.200	3.726	480,807
2024-01-22	4.360	4.360	4.140	4.340	3.850	699,155
2024-01-19	4.360	4.440	4.320	4.340	3.850	209,800
2024-01-18	4.340	4.360	4.280	4.300	3.815	386,101
2024-01-17	4.520	4.520	4.260	4.320	3.832	1,116,707
2024-01-16	4.540	4.580	4.460	4.480	3.974	384,952
2024-01-15	4.580	4.660	4.540	4.540	4.027	1,049,439
2024-01-12	4.480	4.560	4.480	4.540	4.027	866,235
2024-01-11	4.460	4.500	4.420	4.480	3.974	678,100
2024-01-10	4.460	4.560	4.460	4.480	3.974	1,019,968
2024-01-09	4.500	4.620	4.460	4.460	3.957	1,428,234
2024-01-08	4.700	4.700	4.460	4.460	3.957	2,446,871
2024-01-05	4.600	4.960	4.560	4.620	4.098	5,526,754
2024-01-04	4.500	4.600	4.400	4.600	4.081	1,026,832
2024-01-03	4.680	4.680	4.440	4.500	3.992	1,599,040
2024-01-02	4.480	4.660	4.460	4.660	4.134	1,261,540
2023-12-28	4.400	4.580	4.400	4.440	3.939	2,106,600
2023-12-27	4.400	4.420	4.360	4.420	3.921	941,751
2023-12-26	4.480	4.480	4.360	4.400	3.903	695,508
2023-12-25	4.440	4.520	4.420	4.420	3.921	403,800
2023-12-22	4.480	4.600	4.420	4.420	3.921	1,129,800
2023-12-21	4.340	4.480	4.320	4.440	3.939	1,469,499
2023-12-20	4.300	5.050	4.240	4.320	3.832	10,395,620
2023-12-19	4.060	4.240	4.020	4.240	3.761	1,558,723
2023-12-18	4.060	4.060	3.980	4.040	3.584	209,200
2023-12-15	4.100	4.140	4.020	4.040	3.584	694,696
2023-12-14	4.000	4.100	3.960	4.100	3.637	608,293
2023-12-13	4.020	4.020	3.900	3.980	3.531	485,101
2023-12-12	4.140	4.140	3.960	4.040	3.584	354,512
2023-12-08	4.080	4.100	4.000	4.040	3.584	141,908
2023-12-07	4.100	4.100	4.000	4.080	3.619	142,535
2023-12-06	3.980	4.100	3.960	4.100	3.637	147,852
2023-12-04	4.060	4.060	4.000	4.000	3.548	136,000
2023-12-01	4.020	4.060	3.980	4.040	3.584	71,902
2023-11-30	4.080	4.120	3.940	4.020	3.566	919,624
2023-11-29	4.240	4.300	4.100	4.100	3.637	966,121
2023-11-28	4.060	4.360	4.060	4.260	3.779	1,770,465
2023-11-27	3.940	4.040	3.900	4.020	3.566	969,220
2023-11-24	4.060	4.060	3.940	3.940	3.495	316,100
2023-11-23	3.980	4.040	3.920	3.980	3.531	286,100
2023-11-22	4.060	4.060	3.940	3.980	3.531	231,841
2023-11-21	4.000	4.080	3.960	4.000	3.548	260,700
2023-11-20	4.060	4.060	3.920	4.000	3.548	302,815
2023-11-17	4.020	4.080	4.000	4.040	3.584	99,400
2023-11-16	4.080	4.080	3.940	4.000	3.548	130,200
2023-11-15	3.900	4.080	3.900	4.040	3.584	466,809
2023-11-14	3.900	3.920	3.840	3.880	3.442	265,900
2023-11-13	4.000	4.000	3.860	3.900	3.460	280,414
2023-11-10	3.980	4.080	3.900	3.900	3.460	519,500
2023-11-09	4.180	4.180	3.880	3.980	3.531	1,334,675
2023-11-08	4.200	4.200	4.080	4.100	3.637	241,510
2023-11-07	4.300	4.320	4.120	4.120	3.655	879,502
2023-11-06	4.400	4.540	4.300	4.300	3.815	1,601,100
2023-11-03	4.360	4.380	4.300	4.320	3.832	852,505
2023-11-02	4.120	4.380	4.100	4.340	3.850	1,532,505
2023-11-01	3.900	4.100	3.900	4.080	3.619	1,432,203
2023-10-31	4.000	4.000	3.800	3.900	3.460	1,636,653

← NewerPage 12 of 15 · 889 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.