Blueventure Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	2.240	2.520	2.180	2.240	2.041	19,201
2025-01-21	2.120	2.300	2.120	2.240	2.041	132,400
2025-01-20	2.180	2.200	2.080	2.140	1.950	118,904
2025-01-17	2.240	2.260	2.160	2.220	2.022	40,200
2025-01-16	2.400	2.400	2.200	2.280	2.077	28,200
2025-01-15	2.220	2.280	2.220	2.280	2.077	13,700
2025-01-14	2.220	2.240	2.180	2.220	2.022	215,201
2025-01-13	2.220	2.260	2.180	2.180	1.986	207,900
2025-01-10	2.400	2.400	2.240	2.300	2.095	130,600
2025-01-09	2.360	2.400	2.360	2.400	2.186	49,810
2025-01-08	2.400	2.420	2.320	2.400	2.186	66,201
2025-01-07	2.360	2.460	2.360	2.400	2.186	166,000
2025-01-06	2.600	2.600	2.300	2.360	2.150	433,442
2025-01-03	2.660	2.920	2.580	2.580	2.350	104,500
2025-01-02	2.680	2.740	2.560	2.660	2.423	73,504
2024-12-30	2.700	2.700	2.520	2.660	2.423	37,900
2024-12-27	2.800	2.800	2.700	2.700	2.460	29,000
2024-12-26	2.800	2.800	2.720	2.800	2.551	8,801
2024-12-25	2.760	2.780	2.740	2.740	2.496	26,400
2024-12-24	2.620	2.880	2.620	2.700	2.460	24,220
2024-12-23	2.620	2.620	2.400	2.600	2.369	48,629
2024-12-20	2.680	2.680	2.620	2.620	2.387	132,701
2024-12-19	2.720	2.720	2.680	2.680	2.442	65,800
2024-12-18	2.700	2.740	2.700	2.720	2.478	22,109
2024-12-17	2.900	2.900	2.700	2.700	2.460	81,700
2024-12-16	2.740	2.800	2.680	2.720	2.478	48,500
2024-12-13	2.860	2.860	2.740	2.860	2.605	60,515
2024-12-12	2.780	2.960	2.760	2.780	2.533	21,624
2024-12-11	2.800	2.880	2.760	2.800	2.551	62,010
2024-12-09	2.860	2.900	2.760	2.800	2.551	58,300
2024-12-06	2.880	2.980	2.880	2.880	2.624	134,310
2024-12-04	2.860	2.880	2.800	2.880	2.624	44,350
2024-12-03	2.720	2.860	2.720	2.860	2.605	121,493
2024-12-02	2.780	2.780	2.720	2.780	2.533	13,600
2024-11-29	2.720	2.840	2.700	2.800	2.551	19,200
2024-11-28	2.720	2.780	2.680	2.720	2.478	98,200
2024-11-27	2.800	2.800	2.720	2.760	2.514	97,600
2024-11-26	2.820	2.860	2.800	2.820	2.569	61,700
2024-11-25	2.880	2.880	2.820	2.820	2.569	30,021
2024-11-22	2.880	2.880	2.800	2.880	2.624	23,400
2024-11-21	2.820	2.860	2.800	2.820	2.569	164,110
2024-11-20	2.920	2.960	2.880	2.900	2.642	15,905
2024-11-19	2.880	2.920	2.880	2.920	2.660	74,110
2024-11-18	2.860	2.940	2.800	2.880	2.624	59,820
2024-11-15	2.900	2.900	2.800	2.880	2.624	203,804
2024-11-14	2.900	2.900	2.860	2.880	2.624	112,900
2024-11-13	2.940	2.940	2.880	2.900	2.642	49,634
2024-11-12	2.960	2.960	2.860	2.920	2.660	153,126
2024-11-11	2.900	2.980	2.900	2.980	2.715	110,100
2024-11-08	2.900	2.940	2.840	2.880	2.624	263,800
2024-11-07	2.860	2.960	2.860	2.880	2.624	133,000
2024-11-06	3.080	3.100	2.800	2.880	2.624	482,300
2024-11-05	3.000	3.020	2.980	3.020	2.751	304,005
2024-11-04	2.960	3.000	2.920	2.980	2.715	96,601
2024-11-01	3.000	3.000	2.920	2.960	2.697	194,300
2024-10-31	2.860	3.000	2.860	2.980	2.715	93,760
2024-10-30	2.880	2.940	2.860	2.880	2.624	241,100
2024-10-29	2.980	3.000	2.860	2.880	2.624	460,200
2024-10-28	3.040	3.040	2.940	2.980	2.715	75,710
2024-10-25	3.000	3.020	2.960	2.980	2.715	293,800

← NewerPage 8 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.