Blueventure Group PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 3.140 | 3.140 | 2.960 | 2.980 | 2.715 | 310,601 |
| 2024-10-22 | 3.080 | 3.080 | 2.920 | 3.000 | 2.733 | 740,701 |
| 2024-10-21 | 3.100 | 3.140 | 3.080 | 3.100 | 2.824 | 240,001 |
| 2024-10-18 | 3.120 | 3.260 | 3.080 | 3.100 | 2.824 | 966,900 |
| 2024-10-17 | 3.140 | 3.180 | 3.100 | 3.100 | 2.824 | 512,218 |
| 2024-10-16 | 3.040 | 3.140 | 3.040 | 3.100 | 2.824 | 483,652 |
| 2024-10-15 | 3.140 | 3.200 | 3.040 | 3.040 | 2.769 | 505,132 |
| 2024-10-11 | 3.180 | 3.260 | 3.140 | 3.140 | 2.861 | 578,810 |
| 2024-10-10 | 3.280 | 3.280 | 3.160 | 3.160 | 2.879 | 462,200 |
| 2024-10-09 | 3.180 | 3.300 | 3.180 | 3.240 | 2.952 | 341,300 |
| 2024-10-08 | 3.100 | 3.320 | 3.080 | 3.180 | 2.897 | 1,328,037 |
| 2024-10-07 | 3.100 | 3.180 | 3.080 | 3.100 | 2.824 | 309,201 |
| 2024-10-04 | 3.120 | 3.120 | 3.000 | 3.080 | 2.806 | 908,600 |
| 2024-10-03 | 3.240 | 3.280 | 3.140 | 3.140 | 2.861 | 863,100 |
| 2024-10-02 | 3.680 | 3.680 | 3.220 | 3.220 | 2.933 | 5,655,161 |
| 2024-10-01 | 3.360 | 3.600 | 3.360 | 3.560 | 3.243 | 8,618,205 |
| 2024-09-30 | 3.320 | 3.380 | 3.240 | 3.360 | 3.061 | 2,407,910 |
| 2024-09-27 | 3.240 | 3.380 | 3.200 | 3.280 | 2.988 | 5,150,201 |
| 2024-09-26 | 3.040 | 3.300 | 2.940 | 3.220 | 2.933 | 5,201,700 |
| 2024-09-25 | 3.180 | 3.180 | 3.020 | 3.040 | 2.769 | 937,600 |
| 2024-09-24 | 3.320 | 3.320 | 3.160 | 3.220 | 2.933 | 628,601 |
| 2024-09-23 | 3.320 | 3.380 | 3.280 | 3.280 | 2.988 | 383,113 |
| 2024-09-20 | 3.260 | 3.440 | 3.260 | 3.300 | 3.006 | 2,259,021 |
| 2024-09-19 | 3.220 | 3.320 | 3.160 | 3.260 | 2.970 | 923,610 |
| 2024-09-18 | 3.300 | 3.320 | 3.140 | 3.180 | 2.897 | 1,533,221 |
| 2024-09-17 | 3.480 | 3.480 | 3.300 | 3.300 | 3.006 | 822,385 |
| 2024-09-16 | 3.420 | 3.600 | 3.380 | 3.380 | 3.079 | 2,318,911 |
| 2024-09-13 | 3.460 | 3.560 | 3.320 | 3.400 | 3.097 | 2,304,811 |
| 2024-09-12 | 3.340 | 3.760 | 3.300 | 3.420 | 3.116 | 11,547,360 |
| 2024-09-11 | 3.400 | 3.480 | 3.280 | 3.300 | 3.006 | 8,797,124 |
| 2024-09-10 | 2.880 | 3.520 | 2.820 | 3.520 | 3.207 | 18,142,500 |
| 2024-09-09 | 2.600 | 2.720 | 2.560 | 2.700 | 2.460 | 714,400 |
| 2024-09-06 | 2.560 | 2.600 | 2.480 | 2.520 | 2.296 | 504,306 |
| 2024-09-05 | 2.580 | 2.600 | 2.500 | 2.540 | 2.314 | 423,700 |
| 2024-09-04 | 2.620 | 2.620 | 2.580 | 2.600 | 2.369 | 70,500 |
| 2024-09-03 | 2.560 | 2.660 | 2.540 | 2.620 | 2.387 | 301,500 |
| 2024-09-02 | 2.620 | 2.660 | 2.540 | 2.600 | 2.369 | 83,808 |
| 2024-08-30 | 2.640 | 2.680 | 2.580 | 2.620 | 2.387 | 248,005 |
| 2024-08-29 | 2.600 | 2.680 | 2.560 | 2.560 | 2.332 | 463,286 |
| 2024-08-28 | 2.460 | 2.600 | 2.440 | 2.560 | 2.332 | 337,400 |
| 2024-08-27 | 2.400 | 2.480 | 2.380 | 2.420 | 2.205 | 112,900 |
| 2024-08-26 | 2.400 | 2.460 | 2.340 | 2.400 | 2.186 | 270,100 |
| 2024-08-23 | 2.320 | 2.380 | 2.260 | 2.380 | 2.168 | 167,000 |
| 2024-08-22 | 2.380 | 2.420 | 2.280 | 2.280 | 2.077 | 304,325 |
| 2024-08-21 | 2.240 | 2.340 | 2.220 | 2.340 | 2.132 | 547,266 |
| 2024-08-20 | 2.200 | 2.280 | 2.200 | 2.200 | 1.973 | 278,601 |
| 2024-08-19 | 2.120 | 2.240 | 2.120 | 2.220 | 1.991 | 104,840 |
| 2024-08-16 | 2.060 | 2.120 | 2.040 | 2.120 | 1.902 | 29,427 |
| 2024-08-15 | 2.000 | 2.080 | 1.970 | 2.080 | 1.866 | 71,914 |
| 2024-08-14 | 2.040 | 2.180 | 1.960 | 2.080 | 1.866 | 502,803 |
| 2024-08-13 | 2.120 | 2.200 | 2.020 | 2.100 | 1.884 | 147,900 |
| 2024-08-09 | 2.180 | 2.220 | 2.120 | 2.120 | 1.902 | 273,934 |
| 2024-08-08 | 2.220 | 2.220 | 2.140 | 2.180 | 1.955 | 227,502 |
| 2024-08-07 | 2.260 | 2.320 | 2.200 | 2.240 | 2.009 | 107,900 |
| 2024-08-06 | 2.380 | 2.380 | 2.160 | 2.300 | 2.063 | 209,124 |
| 2024-08-05 | 2.540 | 2.560 | 2.340 | 2.360 | 2.117 | 258,664 |
| 2024-08-02 | 2.640 | 2.660 | 2.580 | 2.580 | 2.314 | 32,400 |
| 2024-08-01 | 2.720 | 2.720 | 2.600 | 2.680 | 2.404 | 18,000 |
| 2024-07-31 | 2.780 | 2.780 | 2.600 | 2.660 | 2.386 | 61,111 |
| 2024-07-30 | 2.440 | 2.580 | 2.420 | 2.500 | 2.242 | 67,139 |
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.