Blueventure Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	1.770	1.780	1.720	1.750	1.665	470,700
2026-01-20	1.750	1.780	1.750	1.780	1.693	69,200
2026-01-19	1.730	1.780	1.730	1.760	1.674	166,600
2026-01-16	1.720	1.730	1.710	1.730	1.646	43,900
2026-01-15	1.730	1.740	1.710	1.720	1.636	76,500
2026-01-14	1.710	1.740	1.700	1.740	1.655	289,817
2026-01-13	1.700	1.730	1.670	1.710	1.627	120,611
2026-01-12	1.700	1.720	1.690	1.700	1.617	91,500
2026-01-09	1.690	1.700	1.690	1.700	1.617	58,500
2026-01-08	1.690	1.720	1.690	1.700	1.617	177,902
2026-01-07	1.720	1.720	1.700	1.710	1.627	116,700
2026-01-06	1.710	1.730	1.710	1.720	1.636	20,800
2026-01-05	1.680	1.720	1.680	1.710	1.627	86,000
2025-12-30	1.690	1.720	1.690	1.720	1.636	36,200
2025-12-29	1.710	1.710	1.700	1.700	1.617	64,205
2025-12-26	1.780	1.800	1.690	1.700	1.617	416,005
2025-12-25	1.700	1.760	1.700	1.760	1.674	288,907
2025-12-24	1.710	1.710	1.680	1.700	1.617	28,900
2025-12-23	1.700	1.740	1.700	1.710	1.627	80,300
2025-12-22	1.700	1.700	1.690	1.700	1.617	70,100
2025-12-19	1.710	1.710	1.690	1.700	1.617	4,600
2025-12-18	1.710	1.710	1.670	1.700	1.617	21,211
2025-12-17	1.700	1.710	1.700	1.710	1.627	55,700
2025-12-16	1.680	1.710	1.680	1.710	1.627	121,300
2025-12-15	1.700	1.710	1.680	1.700	1.617	40,811
2025-12-12	1.670	1.710	1.670	1.700	1.617	19,800
2025-12-11	1.720	1.750	1.650	1.690	1.608	311,100
2025-12-09	1.730	1.770	1.700	1.750	1.665	259,600
2025-12-08	1.770	1.790	1.760	1.780	1.693	23,800
2025-12-04	1.790	1.800	1.750	1.800	1.712	44,400
2025-12-03	1.850	1.850	1.770	1.790	1.703	141,300
2025-12-02	1.890	1.890	1.830	1.830	1.741	34,200
2025-12-01	1.900	1.900	1.900	1.900	1.808	13,100
2025-11-28	1.890	1.890	1.840	1.890	1.798	21,601
2025-11-27	1.840	1.870	1.840	1.860	1.770	32,800
2025-11-26	1.860	1.860	1.700	1.820	1.731	120,600
2025-11-25	1.850	1.870	1.850	1.870	1.779	29,200
2025-11-24	1.870	1.870	1.850	1.870	1.779	33,100
2025-11-21	1.900	1.900	1.850	1.870	1.779	63,000
2025-11-20	1.900	1.980	1.870	1.900	1.808	248,400
2025-11-19	2.000	2.000	1.870	1.980	1.884	28,600
2025-11-18	2.000	2.000	1.920	1.990	1.893	74,300
2025-11-17	2.060	2.060	1.910	2.020	1.922	115,800
2025-11-14	1.860	1.960	1.850	1.950	1.855	150,910
2025-11-13	2.000	2.000	1.860	1.970	1.874	321,700
2025-11-12	2.040	2.060	1.970	2.020	1.922	63,600
2025-11-11	1.990	2.060	1.920	2.020	1.922	78,900
2025-11-10	2.040	2.140	1.960	1.970	1.874	272,860
2025-11-07	2.120	2.120	2.000	2.040	1.941	209,835
2025-11-06	1.980	2.120	1.980	2.060	1.960	650,059
2025-11-05	1.860	1.980	1.840	1.950	1.855	297,800
2025-11-04	1.880	1.880	1.800	1.860	1.770	12,700
2025-11-03	1.910	1.910	1.880	1.880	1.789	45,220
2025-10-31	1.800	1.920	1.800	1.900	1.808	624,916
2025-10-30	1.740	1.830	1.740	1.800	1.712	396,901
2025-10-29	1.700	1.740	1.700	1.730	1.646	190,300
2025-10-28	1.740	1.740	1.690	1.690	1.608	139,700
2025-10-27	1.750	1.770	1.740	1.740	1.655	15,802
2025-10-24	1.740	1.750	1.720	1.750	1.665	141,800
2025-10-22	1.790	1.790	1.710	1.740	1.655	141,800

← NewerPage 4 of 15 · 889 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.