Blueventure Group PCL historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	1.510	1.530	1.510	1.520	1.520	136,800
2026-10-19	1.500	1.520	1.490	1.510	1.510	105,201
2026-10-15	1.500	1.500	1.480	1.500	1.500	72,000
2026-10-14	1.500	1.510	1.490	1.500	1.500	98,850
2026-10-12	1.500	1.520	1.490	1.510	1.510	507,106
2026-10-09	1.540	1.540	1.500	1.510	1.510	597,000
2026-10-08	1.550	1.560	1.540	1.540	1.540	293,600
2026-10-07	1.560	1.560	1.550	1.550	1.550	41,565
2026-10-06	1.560	1.560	1.540	1.560	1.560	211,300
2026-10-05	1.550	1.670	1.550	1.550	1.550	1,710,900
2026-10-02	1.570	1.570	1.540	1.550	1.550	579,500
2026-10-01	1.590	1.590	1.560	1.570	1.570	753,500
2026-09-30	1.600	1.600	1.590	1.590	1.590	108,000
2026-09-29	1.600	1.630	1.590	1.630	1.630	111,600
2026-09-28	1.590	1.690	1.590	1.600	1.600	537,400
2026-09-25	1.580	1.600	1.570	1.600	1.600	113,100
2026-09-24	1.580	1.600	1.570	1.580	1.580	104,400
2026-09-23	1.590	1.590	1.580	1.590	1.590	148,400
2026-09-22	1.610	1.610	1.580	1.600	1.600	47,402
2026-09-21	1.610	1.610	1.600	1.600	1.600	33,302

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.