Blueventure Group PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 3.980 | 4.040 | 3.960 | 4.000 | 3.548 | 430,592 |
| 2023-10-27 | 3.820 | 3.980 | 3.780 | 3.960 | 3.513 | 1,086,800 |
| 2023-10-26 | 3.980 | 4.000 | 3.820 | 3.840 | 3.407 | 824,404 |
| 2023-10-25 | 4.020 | 4.140 | 3.980 | 3.980 | 3.531 | 718,597 |
| 2023-10-24 | 4.020 | 4.060 | 3.960 | 3.980 | 3.531 | 687,425 |
| 2023-10-20 | 4.020 | 4.060 | 3.800 | 3.980 | 3.531 | 1,893,151 |
| 2023-10-19 | 4.200 | 4.200 | 3.960 | 4.040 | 3.584 | 1,328,400 |
| 2023-10-18 | 4.360 | 4.360 | 4.060 | 4.220 | 3.744 | 1,586,894 |
| 2023-10-17 | 4.280 | 4.400 | 4.280 | 4.340 | 3.850 | 552,115 |
| 2023-10-16 | 4.480 | 4.480 | 4.180 | 4.240 | 3.761 | 1,613,216 |
| 2023-10-12 | 4.540 | 4.540 | 4.360 | 4.460 | 3.957 | 425,600 |
| 2023-10-11 | 4.400 | 4.600 | 4.360 | 4.500 | 3.992 | 824,100 |
| 2023-10-10 | 4.360 | 4.480 | 4.360 | 4.360 | 3.868 | 416,800 |
| 2023-10-09 | 4.520 | 4.520 | 4.180 | 4.360 | 3.868 | 1,357,722 |
| 2023-10-06 | 4.580 | 4.680 | 4.500 | 4.520 | 4.010 | 977,501 |
| 2023-10-05 | 4.640 | 4.740 | 4.580 | 4.580 | 4.063 | 506,522 |
| 2023-10-04 | 4.580 | 4.720 | 4.540 | 4.620 | 4.098 | 922,004 |
| 2023-10-03 | 4.640 | 4.640 | 4.480 | 4.640 | 4.116 | 1,290,726 |
| 2023-10-02 | 4.800 | 4.860 | 4.640 | 4.640 | 4.116 | 980,121 |
| 2023-09-29 | 4.740 | 4.900 | 4.700 | 4.840 | 4.294 | 834,713 |
| 2023-09-28 | 4.780 | 4.900 | 4.700 | 4.700 | 4.169 | 1,385,205 |
| 2023-09-27 | 4.980 | 4.980 | 4.760 | 4.800 | 4.258 | 3,730,841 |
| 2023-09-26 | 5.100 | 5.150 | 4.980 | 5.000 | 4.436 | 1,367,657 |
| 2023-09-25 | 5.250 | 5.250 | 5.100 | 5.100 | 4.524 | 1,454,800 |
| 2023-09-22 | 5.150 | 5.300 | 5.150 | 5.250 | 4.657 | 905,400 |
| 2023-09-21 | 5.150 | 5.250 | 5.100 | 5.200 | 4.613 | 396,903 |
| 2023-09-20 | 5.300 | 5.300 | 5.100 | 5.100 | 4.524 | 1,710,959 |
| 2023-09-19 | 5.150 | 5.300 | 5.150 | 5.300 | 4.702 | 812,207 |
| 2023-09-18 | 5.250 | 5.250 | 5.100 | 5.150 | 4.569 | 1,277,625 |
| 2023-09-15 | 5.550 | 5.550 | 5.250 | 5.250 | 4.657 | 2,935,507 |
| 2023-09-14 | 5.450 | 5.650 | 5.350 | 5.500 | 4.879 | 3,194,822 |
| 2023-09-13 | 5.200 | 5.450 | 5.050 | 5.350 | 4.746 | 4,093,902 |
| 2023-09-12 | 5.200 | 5.350 | 5.150 | 5.250 | 4.657 | 815,414 |
| 2023-09-11 | 5.300 | 5.350 | 5.150 | 5.250 | 4.657 | 956,631 |
| 2023-09-08 | 5.250 | 5.350 | 5.250 | 5.300 | 4.702 | 778,702 |
| 2023-09-07 | 5.250 | 5.500 | 5.200 | 5.250 | 4.657 | 1,683,928 |
| 2023-09-06 | 5.550 | 5.600 | 5.300 | 5.300 | 4.702 | 2,742,337 |
| 2023-09-05 | 5.500 | 5.650 | 5.500 | 5.600 | 4.968 | 765,000 |
| 2023-09-04 | 5.700 | 5.750 | 5.500 | 5.500 | 4.879 | 2,731,801 |
| 2023-09-01 | 5.800 | 5.850 | 5.650 | 5.700 | 5.057 | 4,679,860 |
| 2023-08-31 | 5.800 | 5.900 | 5.650 | 5.700 | 5.057 | 6,118,058 |
| 2023-08-30 | 5.400 | 5.750 | 5.400 | 5.750 | 5.101 | 3,662,282 |
| 2023-08-29 | 5.450 | 5.500 | 5.300 | 5.350 | 4.746 | 2,237,412 |
| 2023-08-28 | 5.450 | 5.700 | 5.400 | 5.400 | 4.790 | 3,794,652 |
| 2023-08-25 | 5.300 | 5.500 | 5.200 | 5.350 | 4.746 | 2,334,903 |
| 2023-08-24 | 5.400 | 5.500 | 5.250 | 5.300 | 4.702 | 2,328,600 |
| 2023-08-23 | 5.000 | 5.400 | 5.000 | 5.400 | 4.790 | 2,431,104 |
| 2023-08-22 | 5.050 | 5.150 | 5.000 | 5.050 | 4.456 | 1,838,101 |
| 2023-08-21 | 5.000 | 5.100 | 4.500 | 5.050 | 4.456 | 12,971,560 |
| 2023-08-18 | 5.300 | 5.350 | 5.000 | 5.000 | 4.412 | 2,649,604 |
| 2023-08-17 | 5.250 | 5.400 | 5.050 | 5.300 | 4.677 | 2,526,500 |
| 2023-08-16 | 5.450 | 5.500 | 5.150 | 5.250 | 4.632 | 2,295,500 |
| 2023-08-15 | 5.750 | 5.800 | 5.450 | 5.450 | 4.809 | 2,304,851 |
| 2023-08-11 | 5.650 | 5.900 | 5.650 | 5.750 | 5.074 | 2,796,010 |
| 2023-08-10 | 5.650 | 5.800 | 5.450 | 5.650 | 4.985 | 4,240,458 |
| 2023-08-09 | 5.650 | 5.750 | 5.150 | 5.550 | 4.897 | 5,674,616 |
| 2023-08-08 | 5.700 | 5.900 | 5.700 | 5.700 | 5.030 | 1,297,700 |
| 2023-08-07 | 6.000 | 6.050 | 5.600 | 5.750 | 5.074 | 3,132,579 |
| 2023-08-04 | 6.050 | 6.150 | 5.850 | 5.950 | 5.250 | 3,139,464 |
| 2023-08-03 | 6.350 | 6.350 | 5.850 | 6.000 | 5.294 | 7,634,876 |
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.