Blueventure Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	1.810	1.840	1.810	1.840	1.720	38,400
2025-04-21	1.850	1.890	1.800	1.800	1.683	139,900
2025-04-18	1.820	1.850	1.800	1.850	1.729	16,300
2025-04-17	1.780	1.810	1.780	1.800	1.683	58,603
2025-04-16	1.740	1.800	1.740	1.770	1.655	26,240
2025-04-11	1.880	1.880	1.800	1.800	1.683	37,203
2025-04-10	1.900	1.900	1.790	1.800	1.683	18,250
2025-04-09	1.780	1.780	1.740	1.750	1.636	79,020
2025-04-08	1.810	1.820	1.710	1.780	1.664	183,900
2025-04-04	1.900	1.930	1.860	1.880	1.758	165,205
2025-04-03	1.930	1.930	1.900	1.900	1.776	66,941
2025-04-02	1.950	1.950	1.900	1.930	1.804	96,700
2025-04-01	1.920	1.930	1.920	1.920	1.795	12,005
2025-03-31	2.020	2.060	1.900	1.910	1.786	347,301
2025-03-28	2.120	2.120	2.000	2.020	1.888	47,400
2025-03-27	2.040	2.180	2.000	2.040	1.907	164,400
2025-03-26	2.020	2.080	2.020	2.080	1.944	96,902
2025-03-25	2.040	2.040	1.990	2.040	1.907	164,500
2025-03-24	2.080	2.080	2.000	2.080	1.944	201,008
2025-03-21	2.080	2.120	2.060	2.060	1.926	176,600
2025-03-20	2.000	2.120	1.990	2.040	1.907	1,109,113
2025-03-19	1.830	1.990	1.830	1.940	1.814	430,200
2025-03-18	1.800	1.830	1.750	1.820	1.701	82,700
2025-03-17	1.820	1.840	1.760	1.840	1.720	100,001
2025-03-14	1.790	1.840	1.700	1.840	1.720	411,200
2025-03-13	1.830	1.860	1.780	1.780	1.664	234,400
2025-03-12	1.880	1.890	1.810	1.830	1.711	189,500
2025-03-11	1.910	1.910	1.850	1.890	1.767	169,700
2025-03-10	1.880	2.040	1.880	1.910	1.786	22,900
2025-03-07	1.890	1.970	1.880	1.960	1.832	6,400
2025-03-06	1.900	1.960	1.880	1.900	1.776	199,300
2025-03-05	2.000	2.060	1.920	2.000	1.822	105,500
2025-03-04	1.990	2.080	1.900	2.000	1.822	167,503
2025-03-03	1.920	2.000	1.850	2.000	1.822	74,800
2025-02-28	1.870	1.960	1.870	1.920	1.749	21,000
2025-02-27	2.000	2.000	1.850	1.870	1.704	91,485
2025-02-26	1.980	2.000	1.870	2.000	1.822	171,121
2025-02-25	1.940	1.980	1.910	1.920	1.749	72,700
2025-02-24	2.000	2.000	1.930	1.940	1.767	79,500
2025-02-21	1.990	2.000	1.930	1.960	1.786	286,719
2025-02-20	2.020	2.020	1.950	1.990	1.813	230,707
2025-02-19	2.060	2.060	1.980	2.000	1.822	277,833
2025-02-18	2.020	2.060	2.000	2.060	1.877	263,800
2025-02-17	2.060	2.100	2.000	2.060	1.877	11,900
2025-02-14	1.980	2.060	1.980	2.060	1.877	60,702
2025-02-13	2.060	2.060	1.980	2.060	1.877	41,500
2025-02-11	1.920	2.060	1.920	2.060	1.877	70,200
2025-02-10	2.000	2.000	1.920	1.990	1.813	74,202
2025-02-07	2.100	2.100	1.920	1.980	1.804	70,700
2025-02-06	1.960	1.960	1.900	1.950	1.776	58,710
2025-02-05	2.000	2.000	1.960	1.960	1.786	355,944
2025-02-04	2.040	2.080	1.950	2.000	1.822	429,500
2025-02-03	2.180	2.180	2.000	2.040	1.858	341,528
2025-01-31	2.120	2.180	2.080	2.180	1.986	83,600
2025-01-30	2.360	2.360	2.100	2.200	2.004	220,300
2025-01-29	2.320	2.320	2.200	2.240	2.041	27,300
2025-01-28	2.200	2.320	2.200	2.300	2.095	85,500
2025-01-27	2.180	2.300	2.180	2.240	2.041	62,555
2025-01-24	2.160	2.360	2.160	2.300	2.095	20,900
2025-01-23	2.260	2.260	2.200	2.200	2.004	10,610

← NewerPage 7 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.