Blueventure Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	1.600	1.600	1.590	1.590	1.561	45,700
2026-04-21	1.600	1.610	1.590	1.610	1.580	68,500
2026-04-20	1.590	1.620	1.590	1.590	1.561	7,300
2026-04-17	1.580	1.620	1.550	1.620	1.590	208,800
2026-04-16	1.600	1.620	1.580	1.610	1.580	27,400
2026-04-10	1.590	1.620	1.590	1.610	1.580	56,101
2026-04-09	1.610	1.610	1.570	1.600	1.570	165,200
2026-04-08	1.600	1.620	1.580	1.620	1.590	173,300
2026-04-07	1.550	1.600	1.550	1.600	1.570	287,166
2026-04-03	1.590	1.630	1.530	1.550	1.521	730,734
2026-04-02	1.630	1.630	1.560	1.600	1.570	186,601
2026-04-01	1.600	1.620	1.580	1.600	1.570	184,500
2026-03-31	1.580	1.600	1.580	1.600	1.570	3,600
2026-03-30	1.580	1.610	1.580	1.610	1.580	1,800
2026-03-27	1.570	1.610	1.570	1.610	1.580	39,100
2026-03-26	1.600	1.620	1.600	1.600	1.570	31,000
2026-03-25	1.600	1.620	1.580	1.610	1.580	41,500
2026-03-24	1.610	1.610	1.570	1.600	1.570	102,100
2026-03-23	1.650	1.670	1.550	1.600	1.570	351,899
2026-03-20	1.620	1.670	1.620	1.620	1.590	231,901
2026-03-19	1.650	1.690	1.610	1.610	1.580	20,200
2026-03-18	1.690	1.690	1.650	1.680	1.649	27,707
2026-03-17	1.650	1.680	1.650	1.650	1.619	52,500
2026-03-16	1.660	1.700	1.640	1.640	1.610	105,501
2026-03-13	1.670	1.680	1.650	1.660	1.629	171,500
2026-03-12	1.700	1.720	1.680	1.680	1.649	135,201
2026-03-11	1.680	1.740	1.680	1.700	1.669	127,601
2026-03-10	1.670	1.680	1.650	1.670	1.639	70,236
2026-03-09	1.660	1.680	1.650	1.680	1.649	171,302
2026-03-06	1.660	1.690	1.660	1.660	1.579	197,600
2026-03-05	1.660	1.680	1.660	1.680	1.598	28,400
2026-03-04	1.680	1.680	1.600	1.650	1.570	282,301
2026-03-02	1.730	1.730	1.690	1.710	1.627	139,500
2026-02-27	1.780	1.780	1.680	1.720	1.636	639,000
2026-02-26	1.800	1.830	1.750	1.750	1.665	625,906
2026-02-25	1.850	1.860	1.810	1.830	1.741	404,013
2026-02-24	1.850	1.860	1.820	1.850	1.760	163,500
2026-02-23	1.910	1.910	1.820	1.860	1.770	339,702
2026-02-20	1.900	1.940	1.890	1.920	1.827	122,600
2026-02-19	1.860	1.940	1.860	1.930	1.836	228,000
2026-02-18	1.880	1.880	1.820	1.860	1.770	160,600
2026-02-17	1.840	1.850	1.810	1.850	1.760	222,200
2026-02-16	1.840	1.870	1.820	1.830	1.741	150,500
2026-02-13	1.800	1.830	1.790	1.830	1.741	112,401
2026-02-12	1.750	1.830	1.750	1.820	1.731	378,600
2026-02-11	1.750	1.790	1.750	1.750	1.665	8,211
2026-02-10	1.780	1.790	1.740	1.740	1.655	101,201
2026-02-09	1.730	1.770	1.710	1.770	1.684	396,500
2026-02-06	1.730	1.760	1.730	1.740	1.655	209,300
2026-02-05	1.710	1.740	1.710	1.730	1.646	33,108
2026-02-04	1.720	1.740	1.720	1.730	1.646	101,400
2026-02-03	1.730	1.730	1.720	1.730	1.646	20,500
2026-02-02	1.730	1.740	1.720	1.720	1.636	53,200
2026-01-30	1.740	1.750	1.730	1.750	1.665	62,200
2026-01-29	1.750	1.750	1.730	1.750	1.665	25,050
2026-01-28	1.730	1.760	1.710	1.750	1.665	351,700
2026-01-27	1.730	1.760	1.710	1.720	1.636	369,650
2026-01-26	1.720	1.740	1.700	1.740	1.655	103,000
2026-01-23	1.730	1.760	1.700	1.740	1.655	234,800
2026-01-22	1.750	1.760	1.740	1.750	1.665	48,500

← NewerPage 3 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.