Venture Corporation Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 3.680 | 3.700 | 3.640 | 3.680 | 3.229 | 137,345 |
| 2024-08-06 | 3.900 | 3.900 | 3.840 | 3.860 | 3.387 | 275,667 |
| 2024-08-05 | 3.860 | 3.900 | 3.760 | 3.880 | 3.405 | 5,176,650 |
| 2024-08-02 | 4.060 | 4.060 | 3.980 | 4.000 | 3.510 | 51,177 |
| 2024-08-01 | 4.140 | 4.140 | 4.100 | 4.120 | 3.615 | 30,041 |
| 2024-07-31 | 4.000 | 4.040 | 4.000 | 4.040 | 3.545 | 3,954 |
| 2024-07-30 | 4.000 | 4.020 | 3.980 | 4.000 | 3.510 | 14,363 |
| 2024-07-26 | 4.000 | 4.020 | 4.000 | 4.020 | 3.527 | 22,118 |
| 2024-07-25 | 3.980 | 4.020 | 3.980 | 4.000 | 3.510 | 27,706 |
| 2024-07-24 | 3.940 | 4.000 | 3.940 | 4.000 | 3.510 | 43,159 |
| 2024-07-23 | 4.000 | 4.020 | 4.000 | 4.020 | 3.527 | 16,733 |
| 2024-07-19 | 4.000 | 4.020 | 3.960 | 3.980 | 3.492 | 101,214 |
| 2024-07-18 | 4.000 | 4.000 | 3.960 | 4.000 | 3.510 | 17,155 |
| 2024-07-17 | 4.020 | 4.020 | 3.980 | 4.000 | 3.510 | 35,143 |
| 2024-07-16 | 4.000 | 4.040 | 4.000 | 4.040 | 3.545 | 9,290 |
| 2024-07-15 | 4.020 | 4.060 | 4.020 | 4.060 | 3.562 | 34,146 |
| 2024-07-12 | 4.020 | 4.060 | 4.000 | 4.040 | 3.545 | 5,087,318 |
| 2024-07-11 | 4.000 | 4.000 | 3.980 | 4.000 | 3.510 | 25,989 |
| 2024-07-10 | 4.000 | 4.020 | 3.980 | 4.020 | 3.527 | 8,523 |
| 2024-07-09 | 3.960 | 4.000 | 3.960 | 3.980 | 3.492 | 42,339 |
| 2024-07-08 | 3.940 | 3.980 | 3.940 | 3.980 | 3.492 | 272,264 |
| 2024-07-05 | 3.880 | 3.880 | 3.820 | 3.820 | 3.352 | 38,599 |
| 2024-07-04 | 3.860 | 3.860 | 3.840 | 3.840 | 3.369 | 34,091 |
| 2024-07-03 | 3.840 | 3.880 | 3.820 | 3.880 | 3.405 | 57,629 |
| 2024-07-02 | 3.840 | 3.880 | 3.840 | 3.860 | 3.387 | 8,752 |
| 2024-07-01 | 3.900 | 3.900 | 3.840 | 3.840 | 3.369 | 24,700 |
| 2024-06-28 | 3.900 | 3.900 | 3.840 | 3.880 | 3.405 | 26,474 |
| 2024-06-27 | 3.880 | 3.900 | 3.860 | 3.860 | 3.387 | 22,526 |
| 2024-06-26 | 3.880 | 3.900 | 3.860 | 3.900 | 3.422 | 67,131 |
| 2024-06-25 | 3.840 | 3.880 | 3.820 | 3.840 | 3.369 | 26,451 |
| 2024-06-24 | 3.860 | 3.860 | 3.820 | 3.820 | 3.352 | 28,023 |
| 2024-06-21 | 3.820 | 3.860 | 3.820 | 3.860 | 3.387 | 32,527 |
| 2024-06-20 | 3.780 | 3.820 | 3.760 | 3.800 | 3.334 | 15,304 |
| 2024-06-19 | 3.800 | 3.820 | 3.760 | 3.800 | 3.334 | 7,459 |
| 2024-06-18 | 3.760 | 3.820 | 3.760 | 3.820 | 3.352 | 4,713 |
| 2024-06-17 | 3.780 | 3.780 | 3.740 | 3.760 | 3.299 | 38,960 |
| 2024-06-14 | 3.800 | 3.800 | 3.780 | 3.800 | 3.334 | 25,733 |
| 2024-06-13 | 3.800 | 3.820 | 3.800 | 3.820 | 3.352 | 22,865 |
| 2024-06-12 | 3.800 | 3.800 | 3.780 | 3.780 | 3.317 | 7,090 |
| 2024-06-11 | 3.800 | 3.800 | 3.740 | 3.800 | 3.334 | 354,135 |
| 2024-06-10 | 3.780 | 3.820 | 3.780 | 3.800 | 3.334 | 63,998 |
| 2024-06-07 | 3.800 | 3.800 | 3.780 | 3.780 | 3.317 | 19,538 |
| 2024-06-06 | 3.820 | 3.840 | 3.800 | 3.800 | 3.334 | 47,299 |
| 2024-06-05 | 3.840 | 3.840 | 3.820 | 3.820 | 3.352 | 69,894 |
| 2024-06-04 | 3.840 | 3.860 | 3.820 | 3.860 | 3.387 | 3,292,516 |
| 2024-05-31 | 3.840 | 3.860 | 3.820 | 3.840 | 3.369 | 103,266 |
| 2024-05-30 | 3.820 | 3.860 | 3.820 | 3.860 | 3.387 | 18,872 |
| 2024-05-29 | 3.860 | 3.860 | 3.820 | 3.840 | 3.369 | 48,554 |
| 2024-05-28 | 3.860 | 3.860 | 3.820 | 3.840 | 3.369 | 32,165 |
| 2024-05-27 | 3.860 | 3.860 | 3.840 | 3.860 | 3.387 | 47,671 |
| 2024-05-24 | 3.860 | 3.860 | 3.820 | 3.860 | 3.387 | 361,260 |
| 2024-05-23 | 3.800 | 3.840 | 3.800 | 3.800 | 3.334 | 18,409 |
| 2024-05-21 | 3.840 | 3.840 | 3.800 | 3.840 | 3.369 | 221,891 |
| 2024-05-20 | 3.760 | 3.780 | 3.740 | 3.760 | 3.299 | 43,030 |
| 2024-05-17 | 3.780 | 3.780 | 3.740 | 3.780 | 3.317 | 67,517 |
| 2024-05-16 | 3.800 | 3.820 | 3.760 | 3.780 | 3.317 | 19,941 |
| 2024-05-15 | 3.840 | 3.840 | 3.780 | 3.780 | 3.317 | 101,487 |
| 2024-05-14 | 3.820 | 3.840 | 3.800 | 3.840 | 3.369 | 36,240 |
| 2024-05-13 | 3.800 | 3.840 | 3.760 | 3.840 | 3.369 | 27,692 |
| 2024-05-10 | 3.820 | 3.820 | 3.780 | 3.800 | 3.334 | 38,973 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-31 | 0.0766 SGD |
| 2026-05-05 | 0.1212 SGD |
| 2025-09-01 | 0.0743 SGD |
| 2025-05-06 | 0.1238 SGD |
| 2024-08-30 | 0.0622 SGD |
| 2024-05-07 | 0.2469 SGD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.