Blueventure Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.620	1.620	1.590	1.590	1.561	119,739
2026-07-20	1.600	1.620	1.600	1.600	1.570	146,331
2026-07-17	1.590	1.610	1.590	1.600	1.570	290,000
2026-07-16	1.580	1.640	1.580	1.590	1.561	279,402
2026-07-15	1.610	1.610	1.580	1.580	1.551	616,801
2026-07-14	1.570	1.620	1.570	1.600	1.570	245,840
2026-07-13	1.560	1.580	1.550	1.560	1.531	139,501
2026-07-10	1.550	1.570	1.550	1.560	1.531	82,400
2026-07-09	1.560	1.560	1.540	1.550	1.521	137,400
2026-07-08	1.550	1.560	1.540	1.540	1.512	188,732
2026-07-07	1.550	1.550	1.540	1.550	1.521	311,818
2026-07-06	1.570	1.570	1.550	1.560	1.531	440,500
2026-07-03	1.570	1.600	1.560	1.560	1.531	510,500
2026-07-02	1.560	1.580	1.560	1.570	1.541	116,300
2026-07-01	1.570	1.570	1.560	1.570	1.541	18,700
2026-06-30	1.570	1.590	1.570	1.570	1.541	509,500
2026-06-29	1.560	1.590	1.560	1.570	1.541	223,400
2026-06-26	1.570	1.570	1.560	1.570	1.541	73,300
2026-06-25	1.560	1.580	1.560	1.570	1.541	47,206
2026-06-24	1.570	1.580	1.560	1.570	1.541	105,604
2026-06-23	1.570	1.580	1.560	1.570	1.541	266,400
2026-06-22	1.580	1.590	1.570	1.580	1.551	290,100
2026-06-19	1.570	1.580	1.560	1.580	1.551	197,780
2026-06-18	1.580	1.600	1.580	1.580	1.551	166,200
2026-06-17	1.580	1.590	1.580	1.580	1.551	172,100
2026-06-16	1.590	1.590	1.580	1.580	1.551	89,900
2026-06-15	1.580	1.590	1.580	1.590	1.561	90,106
2026-06-12	1.590	1.590	1.590	1.590	1.561	149,305
2026-06-11	1.580	1.590	1.580	1.580	1.551	186,500
2026-06-10	1.580	1.600	1.580	1.590	1.561	311,000
2026-06-09	1.580	1.590	1.580	1.590	1.561	139,401
2026-06-08	1.590	1.600	1.580	1.590	1.561	183,719
2026-06-05	1.600	1.600	1.570	1.600	1.570	187,300
2026-06-04	1.580	1.600	1.580	1.600	1.570	227,455
2026-06-02	1.590	1.590	1.570	1.590	1.561	859,100
2026-05-29	1.580	1.600	1.570	1.580	1.551	328,600
2026-05-28	1.610	1.610	1.580	1.590	1.561	124,300
2026-05-27	1.590	1.630	1.590	1.620	1.590	188,900
2026-05-26	1.600	1.600	1.560	1.590	1.561	34,500
2026-05-25	1.600	1.610	1.560	1.570	1.541	15,600
2026-05-22	1.570	1.610	1.550	1.570	1.541	125,105
2026-05-21	1.570	1.580	1.560	1.570	1.541	65,047
2026-05-20	1.580	1.590	1.570	1.570	1.541	598,501
2026-05-19	1.580	1.600	1.560	1.570	1.541	173,400
2026-05-18	1.600	1.650	1.560	1.580	1.551	295,600
2026-05-15	1.640	1.640	1.600	1.600	1.570	9,700
2026-05-14	1.610	1.630	1.590	1.620	1.590	269,406
2026-05-13	1.610	1.640	1.610	1.630	1.600	47,201
2026-05-12	1.640	1.640	1.620	1.640	1.610	85,200
2026-05-11	1.640	1.660	1.620	1.620	1.590	136,100
2026-05-08	1.630	1.640	1.610	1.620	1.590	237,000
2026-05-07	1.640	1.640	1.600	1.620	1.590	88,600
2026-05-06	1.640	1.660	1.610	1.630	1.600	93,300
2026-05-05	1.600	1.750	1.580	1.610	1.580	1,094,900
2026-04-30	1.600	1.620	1.580	1.580	1.551	140,600
2026-04-29	1.620	1.640	1.590	1.600	1.570	50,701
2026-04-28	1.650	1.650	1.620	1.630	1.600	9,752
2026-04-27	1.600	1.650	1.600	1.650	1.619	59,400
2026-04-24	1.620	1.680	1.590	1.630	1.600	80,300
2026-04-23	1.600	1.620	1.580	1.620	1.590	25,000

← NewerPage 2 of 5 · 242 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.