Blueventure Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	6.350	6.350	5.850	6.000	5.294	7,634,876
2023-08-02	6.850	6.850	6.300	6.400	5.647	5,029,044
2023-07-31	6.850	6.900	6.700	6.800	6.000	1,931,033
2023-07-27	6.700	6.950	6.500	6.850	6.044	7,265,555
2023-07-26	6.750	6.850	6.550	6.650	5.868	1,718,982
2023-07-25	6.650	6.900	6.600	6.800	6.000	2,488,214
2023-07-24	6.950	6.950	6.500	6.550	5.780	6,784,281
2023-07-21	6.900	7.050	6.800	6.950	6.132	2,140,600
2023-07-20	7.300	7.300	6.850	6.900	6.088	3,821,249
2023-07-19	7.200	7.350	7.100	7.250	6.397	2,809,108
2023-07-18	7.450	7.500	7.150	7.150	6.309	2,844,269
2023-07-17	7.400	7.550	7.250	7.450	6.574	2,858,467
2023-07-14	7.000	7.450	7.000	7.400	6.530	4,104,326
2023-07-13	6.950	7.100	6.850	7.000	6.177	820,400
2023-07-12	7.100	7.250	6.700	6.950	6.132	3,209,831
2023-07-11	7.100	7.300	6.900	7.050	6.221	4,307,838
2023-07-10	7.000	7.050	6.850	7.050	6.221	1,334,500
2023-07-07	6.850	7.150	6.700	7.000	6.177	2,533,550
2023-07-06	6.950	7.100	6.500	6.850	6.044	4,082,340
2023-07-05	7.450	7.450	6.950	6.950	6.132	3,895,168
2023-07-04	7.350	7.650	7.300	7.400	6.530	3,310,178
2023-07-03	7.500	7.550	7.150	7.400	6.530	4,691,661
2023-06-30	6.700	7.500	6.700	7.450	6.574	7,533,824
2023-06-29	6.200	6.800	6.000	6.700	5.912	8,890,419
2023-06-28	6.550	6.700	5.750	6.100	5.382	10,970,980
2023-06-27	7.200	7.250	6.450	6.500	5.735	10,490,380
2023-06-26	8.350	8.350	7.150	7.150	6.309	7,388,667
2023-06-23	8.600	8.600	8.350	8.400	7.412	2,230,816
2023-06-22	8.650	8.650	8.350	8.600	7.588	1,477,401
2023-06-21	8.850	8.850	8.100	8.650	7.632	3,794,839
2023-06-20	8.850	8.900	8.650	8.650	7.632	1,626,738
2023-06-19	8.800	8.900	8.650	8.800	7.765	1,600,615
2023-06-16	8.750	8.850	8.600	8.800	7.765	1,517,426
2023-06-15	8.800	8.800	8.500	8.800	7.765	1,552,425
2023-06-14	9.400	9.400	8.400	8.800	7.765	8,681,169
2023-06-13	9.350	9.400	9.100	9.300	8.206	924,654
2023-06-12	9.150	9.350	8.900	9.300	8.206	2,556,156
2023-06-09	9.000	9.150	8.800	9.150	8.074	2,668,254
2023-06-08	8.900	9.100	8.650	8.950	7.897	2,658,116
2023-06-07	8.900	9.150	8.600	8.950	7.897	4,026,665
2023-06-06	8.700	8.950	8.550	8.900	7.853	5,049,383
2023-06-02	8.150	8.850	7.750	8.750	7.721	20,636,580
2023-06-01	7.400	8.150	7.350	8.150	7.191	20,119,650
2023-05-31	7.400	8.250	7.200	7.450	6.574	43,168,039
2023-05-30	7.400	7.500	7.300	7.400	6.530	3,110,210
2023-05-29	7.600	7.750	7.300	7.350	6.485	6,800,607
2023-05-26	7.500	7.650	7.400	7.550	6.662	4,978,200
2023-05-25	7.200	7.650	7.200	7.550	6.662	13,592,430
2023-05-24	7.150	7.350	7.150	7.250	6.397	3,580,622
2023-05-23	6.900	7.250	6.900	7.200	6.353	3,404,223
2023-05-22	7.050	7.050	6.750	6.900	6.088	2,591,711
2023-05-19	7.100	7.150	6.750	6.950	6.132	5,143,700
2023-05-18	7.300	7.350	7.050	7.100	6.265	4,664,100
2023-05-17	7.250	7.400	7.050	7.250	6.397	6,594,102
2023-05-16	7.100	7.300	7.050	7.200	6.353	4,357,314
2023-05-15	7.300	7.300	6.950	7.050	6.221	5,068,900
2023-05-12	7.400	7.400	7.150	7.350	6.485	6,034,203
2023-05-11	7.100	7.500	7.050	7.400	6.530	12,855,060
2023-05-10	7.050	7.050	6.950	6.950	6.132	1,021,925
2023-05-09	7.050	7.050	6.900	7.000	6.177	1,259,505

← NewerPage 14 of 15 · 890 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.