Blueventure Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	1.930	1.960	1.930	1.940	1.814	62,200
2025-07-22	1.930	2.040	1.910	1.920	1.795	1,269,466
2025-07-21	1.960	1.990	1.910	1.930	1.804	357,100
2025-07-18	1.960	2.000	1.950	1.960	1.832	845,511
2025-07-17	1.990	2.040	1.920	1.940	1.814	1,571,400
2025-07-16	1.930	2.080	1.930	1.980	1.851	5,697,009
2025-07-15	1.910	1.980	1.870	1.930	1.804	2,007,132
2025-07-14	1.890	1.970	1.860	1.900	1.776	2,060,913
2025-07-11	1.740	2.020	1.690	1.910	1.786	9,728,085
2025-07-09	1.490	1.740	1.490	1.660	1.552	5,104,976
2025-07-08	1.480	1.490	1.430	1.490	1.393	339,210
2025-07-07	1.480	1.480	1.440	1.480	1.384	725,522
2025-07-04	1.480	1.500	1.460	1.500	1.402	263,289
2025-07-03	1.490	1.500	1.470	1.500	1.402	502,341
2025-07-02	1.510	1.510	1.470	1.510	1.412	519,700
2025-07-01	1.530	1.530	1.470	1.510	1.412	550,902
2025-06-30	1.490	1.530	1.470	1.530	1.430	41,500
2025-06-27	1.530	1.530	1.490	1.490	1.393	113,800
2025-06-26	1.520	1.560	1.520	1.540	1.440	225,005
2025-06-25	1.530	1.540	1.520	1.530	1.430	112,500
2025-06-24	1.480	1.520	1.470	1.520	1.421	102,900
2025-06-23	1.530	1.530	1.440	1.480	1.384	1,136,200
2025-06-20	1.510	1.540	1.500	1.530	1.430	358,700
2025-06-19	1.530	1.580	1.510	1.510	1.412	118,400
2025-06-18	1.580	1.590	1.530	1.540	1.440	124,000
2025-06-17	1.510	1.530	1.500	1.530	1.430	440,100
2025-06-16	1.530	1.530	1.510	1.510	1.412	369,626
2025-06-13	1.540	1.550	1.510	1.540	1.440	195,622
2025-06-12	1.570	1.570	1.530	1.540	1.440	537,600
2025-06-11	1.590	1.630	1.560	1.580	1.477	461,600
2025-06-10	1.620	1.620	1.580	1.590	1.486	870,630
2025-06-09	1.650	1.650	1.580	1.620	1.514	699,610
2025-06-06	1.660	1.660	1.580	1.630	1.524	402,400
2025-06-05	1.700	1.700	1.650	1.660	1.552	191,700
2025-06-04	1.780	1.780	1.680	1.700	1.589	316,700
2025-05-30	1.780	1.810	1.770	1.770	1.655	14,600
2025-05-29	1.820	1.820	1.770	1.780	1.664	75,000
2025-05-28	1.850	1.870	1.850	1.850	1.729	3,200
2025-05-27	1.780	1.860	1.780	1.850	1.729	342,422
2025-05-26	1.880	1.880	1.770	1.840	1.720	190,407
2025-05-23	1.830	1.890	1.750	1.860	1.739	37,900
2025-05-22	1.830	1.880	1.820	1.820	1.701	76,000
2025-05-21	1.880	1.910	1.820	1.820	1.701	35,100
2025-05-20	1.850	1.880	1.840	1.880	1.758	179,431
2025-05-19	1.820	1.880	1.820	1.870	1.748	27,302
2025-05-16	1.890	1.890	1.800	1.890	1.767	104,900
2025-05-15	1.860	1.890	1.810	1.830	1.711	92,560
2025-05-14	1.860	1.890	1.850	1.890	1.767	91,800
2025-05-13	1.900	1.930	1.840	1.850	1.729	142,800
2025-05-09	1.910	1.970	1.830	1.900	1.776	359,401
2025-05-08	1.860	1.920	1.840	1.910	1.786	340,500
2025-05-07	1.900	1.900	1.810	1.840	1.720	42,700
2025-05-06	1.880	1.900	1.810	1.810	1.692	18,000
2025-05-02	1.910	1.910	1.880	1.880	1.758	45,300
2025-04-30	1.900	1.900	1.900	1.900	1.776	4,000
2025-04-29	1.850	1.910	1.840	1.880	1.758	25,003
2025-04-28	1.840	1.850	1.820	1.850	1.729	52,400
2025-04-25	1.870	1.870	1.830	1.840	1.720	105,600
2025-04-24	1.900	1.900	1.810	1.820	1.701	41,100
2025-04-23	1.840	1.920	1.800	1.810	1.692	120,300

← NewerPage 6 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.