Blueventure Group PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 6.750 | 7.050 | 6.700 | 7.050 | 6.221 | 4,137,200 |
| 2023-05-03 | 6.650 | 6.700 | 6.300 | 6.700 | 5.912 | 4,463,903 |
| 2023-05-02 | 7.000 | 7.000 | 6.200 | 6.650 | 5.868 | 11,166,200 |
| 2023-04-28 | 7.100 | 7.150 | 6.900 | 7.000 | 6.177 | 3,131,311 |
| 2023-04-27 | 7.050 | 7.100 | 6.900 | 7.000 | 6.177 | 2,764,108 |
| 2023-04-26 | 7.050 | 7.100 | 6.550 | 7.050 | 6.221 | 6,909,107 |
| 2023-04-25 | 7.250 | 7.350 | 6.900 | 6.950 | 6.132 | 5,993,818 |
| 2023-04-24 | 7.100 | 7.400 | 7.050 | 7.250 | 6.397 | 8,231,907 |
| 2023-04-21 | 7.050 | 7.300 | 6.850 | 7.050 | 6.221 | 6,230,755 |
| 2023-04-20 | 7.600 | 7.650 | 7.100 | 7.100 | 6.265 | 9,728,683 |
| 2023-04-19 | 7.700 | 7.750 | 7.550 | 7.550 | 6.662 | 10,103,730 |
| 2023-04-18 | 7.550 | 8.150 | 7.450 | 7.750 | 6.838 | 28,786,410 |
| 2023-04-17 | 7.600 | 7.700 | 7.350 | 7.500 | 6.618 | 9,341,610 |
| 2023-04-12 | 7.200 | 7.550 | 7.000 | 7.550 | 6.662 | 12,432,610 |
| 2023-04-11 | 7.100 | 7.250 | 7.050 | 7.200 | 6.353 | 4,000,402 |
| 2023-04-10 | 6.950 | 7.150 | 6.850 | 7.050 | 6.221 | 2,146,611 |
| 2023-04-07 | 6.950 | 7.000 | 6.850 | 6.850 | 6.044 | 1,639,106 |
| 2023-04-05 | 7.050 | 7.050 | 6.850 | 6.900 | 6.088 | 3,427,209 |
| 2023-04-04 | 7.150 | 7.250 | 6.900 | 7.100 | 6.265 | 3,613,332 |
| 2023-04-03 | 7.050 | 7.200 | 6.950 | 7.100 | 6.265 | 3,193,302 |
| 2023-03-31 | 7.200 | 7.500 | 6.850 | 7.100 | 6.265 | 10,851,160 |
| 2023-03-30 | 7.100 | 7.200 | 7.050 | 7.200 | 6.353 | 2,533,513 |
| 2023-03-29 | 6.900 | 7.250 | 6.700 | 7.200 | 6.318 | 10,019,300 |
| 2023-03-28 | 6.700 | 6.900 | 6.600 | 6.800 | 5.967 | 6,747,991 |
| 2023-03-27 | 7.000 | 7.050 | 6.400 | 6.650 | 5.835 | 18,452,189 |
| 2023-03-24 | 7.300 | 7.300 | 6.800 | 7.100 | 6.230 | 7,053,606 |
| 2023-03-23 | 7.200 | 7.350 | 7.100 | 7.250 | 6.362 | 6,399,901 |
| 2023-03-22 | 7.150 | 7.200 | 7.050 | 7.200 | 6.318 | 2,519,908 |
| 2023-03-21 | 7.150 | 7.250 | 6.900 | 7.200 | 6.318 | 4,199,149 |
| 2023-03-20 | 7.200 | 7.200 | 6.900 | 7.100 | 6.230 | 4,628,016 |
| 2023-03-17 | 7.550 | 7.850 | 6.750 | 7.250 | 6.362 | 21,937,730 |
| 2023-03-16 | 7.300 | 7.500 | 7.200 | 7.500 | 6.581 | 9,439,868 |
| 2023-03-15 | 7.100 | 7.400 | 6.900 | 7.350 | 6.449 | 8,590,003 |
| 2023-03-14 | 6.950 | 7.200 | 6.800 | 7.000 | 6.142 | 7,740,514 |
| 2023-03-13 | 7.150 | 7.200 | 6.800 | 6.950 | 6.098 | 11,152,210 |
| 2023-03-10 | 7.350 | 7.350 | 7.050 | 7.250 | 6.362 | 4,827,239 |
| 2023-03-09 | 7.900 | 8.000 | 6.650 | 7.500 | 6.581 | 30,516,391 |
| 2023-03-08 | 7.450 | 7.900 | 7.450 | 7.900 | 6.932 | 6,783,371 |
| 2023-03-07 | 7.050 | 7.600 | 7.000 | 7.550 | 6.625 | 14,746,530 |
| 2023-03-03 | 6.950 | 7.300 | 6.750 | 7.200 | 6.318 | 23,509,750 |
| 2023-03-02 | 6.950 | 7.100 | 6.750 | 6.850 | 6.011 | 18,175,199 |
| 2023-03-01 | 7.150 | 7.350 | 6.700 | 6.850 | 6.011 | 39,717,621 |
| 2023-02-28 | 6.350 | 7.250 | 6.150 | 7.150 | 6.274 | 47,395,441 |
| 2023-02-27 | 6.150 | 6.750 | 6.000 | 6.700 | 5.879 | 24,664,490 |
| 2023-02-24 | 6.250 | 6.350 | 6.000 | 6.050 | 5.309 | 13,018,340 |
| 2023-02-23 | 6.150 | 6.450 | 6.150 | 6.300 | 5.528 | 18,514,359 |
| 2023-02-22 | 6.550 | 6.650 | 5.900 | 6.050 | 5.309 | 37,455,969 |
| 2023-02-21 | 6.700 | 6.900 | 6.500 | 6.550 | 5.747 | 35,761,832 |
| 2023-02-20 | 6.350 | 7.200 | 6.100 | 6.750 | 5.923 | 152,665,797 |
| 2023-02-17 | 6.350 | 6.500 | 5.100 | 6.500 | 5.704 | 430,901,281 |
← NewerPage 15 of 15 · 890 trading days
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.