Blueventure Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	1.720	1.800	1.720	1.730	1.646	178,100
2025-10-20	1.750	1.750	1.700	1.720	1.636	160,900
2025-10-17	1.740	1.790	1.740	1.740	1.655	51,500
2025-10-16	1.780	1.800	1.780	1.800	1.712	1,000
2025-10-15	1.780	1.800	1.740	1.780	1.693	70,800
2025-10-14	1.750	1.780	1.700	1.780	1.693	177,600
2025-10-10	1.780	1.800	1.770	1.800	1.712	72,100
2025-10-09	1.800	1.800	1.790	1.790	1.703	16,400
2025-10-08	1.790	1.810	1.780	1.790	1.703	56,100
2025-10-07	1.750	1.790	1.740	1.780	1.693	45,113
2025-10-06	1.770	1.790	1.760	1.770	1.684	41,400
2025-10-03	1.790	1.790	1.750	1.750	1.665	28,170
2025-10-02	1.780	1.800	1.750	1.800	1.712	93,600
2025-10-01	1.800	1.810	1.760	1.770	1.684	56,200
2025-09-30	1.820	1.830	1.770	1.770	1.684	50,300
2025-09-29	1.800	1.850	1.800	1.820	1.731	47,503
2025-09-26	1.800	1.830	1.800	1.820	1.731	13,101
2025-09-25	1.780	1.870	1.780	1.820	1.731	18,602
2025-09-24	1.790	1.820	1.780	1.820	1.731	74,500
2025-09-23	1.870	1.870	1.790	1.790	1.703	367,200
2025-09-22	1.920	1.930	1.860	1.870	1.779	85,814
2025-09-19	1.850	2.000	1.850	1.920	1.827	303,019
2025-09-18	1.900	1.900	1.850	1.860	1.770	83,148
2025-09-17	1.910	1.920	1.900	1.900	1.808	38,600
2025-09-16	1.900	1.920	1.880	1.910	1.817	73,105
2025-09-15	1.850	1.900	1.820	1.900	1.808	196,800
2025-09-12	1.850	1.880	1.820	1.850	1.760	185,700
2025-09-11	1.840	1.900	1.800	1.800	1.712	102,500
2025-09-10	1.820	1.820	1.790	1.800	1.712	109,500
2025-09-09	1.790	1.830	1.790	1.810	1.722	109,700
2025-09-08	1.720	1.790	1.720	1.770	1.684	85,100
2025-09-05	1.740	1.810	1.720	1.720	1.636	287,905
2025-09-04	1.820	1.820	1.710	1.760	1.674	301,000
2025-09-03	1.810	1.810	1.790	1.800	1.712	8,800
2025-09-02	1.790	1.820	1.790	1.790	1.703	54,400
2025-09-01	1.790	1.790	1.770	1.790	1.703	73,900
2025-08-29	1.810	1.820	1.790	1.790	1.703	130,919
2025-08-28	1.810	1.810	1.750	1.810	1.722	93,900
2025-08-27	1.780	1.810	1.780	1.800	1.712	187,400
2025-08-26	1.730	1.770	1.730	1.740	1.655	405,520
2025-08-25	1.760	1.770	1.680	1.730	1.617	684,572
2025-08-22	1.810	1.830	1.740	1.760	1.645	511,968
2025-08-21	1.890	1.900	1.750	1.810	1.692	849,000
2025-08-20	1.870	1.900	1.830	1.870	1.748	363,000
2025-08-19	1.960	1.980	1.860	1.860	1.739	715,200
2025-08-18	2.020	2.040	1.960	1.960	1.832	456,014
2025-08-15	1.970	2.240	1.970	2.020	1.888	4,316,613
2025-08-14	1.950	2.040	1.940	1.960	1.832	436,600
2025-08-13	1.940	2.040	1.940	1.940	1.814	805,200
2025-08-08	1.880	1.970	1.880	1.930	1.804	663,900
2025-08-07	1.880	1.960	1.860	1.880	1.758	568,206
2025-08-06	1.870	1.920	1.830	1.870	1.748	276,706
2025-08-05	1.820	1.870	1.810	1.860	1.739	115,307
2025-08-04	1.800	1.880	1.800	1.830	1.711	249,006
2025-08-01	1.840	1.890	1.790	1.800	1.683	375,538
2025-07-31	1.860	1.870	1.830	1.850	1.729	61,704
2025-07-30	1.870	1.890	1.840	1.860	1.739	262,600
2025-07-29	1.920	1.920	1.840	1.850	1.729	219,400
2025-07-25	1.910	1.930	1.880	1.900	1.776	201,200
2025-07-24	1.900	1.940	1.860	1.910	1.786	290,129

← NewerPage 5 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.