Venture Corporation Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-09 | 3.840 | 3.860 | 3.800 | 3.800 | 3.334 | 41,330 |
| 2024-05-08 | 3.720 | 3.800 | 3.720 | 3.780 | 3.317 | 76,971 |
| 2024-05-07 | 3.660 | 3.680 | 3.620 | 3.660 | 3.211 | 361,238 |
| 2024-05-03 | 3.920 | 3.980 | 3.920 | 3.940 | 3.224 | 1,344,393 |
| 2024-05-02 | 3.900 | 3.920 | 3.880 | 3.900 | 3.191 | 120,579 |
| 2024-04-30 | 3.940 | 3.980 | 3.940 | 3.980 | 3.257 | 15,721 |
| 2024-04-29 | 3.880 | 3.920 | 3.880 | 3.880 | 3.175 | 49,492 |
| 2024-04-26 | 3.880 | 3.880 | 3.860 | 3.880 | 3.175 | 111,988 |
| 2024-04-25 | 3.920 | 3.920 | 3.900 | 3.900 | 3.191 | 12,548 |
| 2024-04-24 | 3.900 | 3.920 | 3.880 | 3.920 | 3.208 | 62,357 |
| 2024-04-23 | 3.880 | 3.900 | 3.880 | 3.880 | 3.175 | 17,929 |
| 2024-04-22 | 3.820 | 3.860 | 3.820 | 3.840 | 3.142 | 7,936 |
| 2024-04-19 | 3.820 | 3.820 | 3.760 | 3.820 | 3.126 | 119,556 |
| 2024-04-18 | 3.840 | 3.880 | 3.840 | 3.860 | 3.158 | 63,758 |
| 2024-04-17 | 3.860 | 3.860 | 3.800 | 3.840 | 3.142 | 58,799 |
| 2024-04-11 | 3.980 | 3.980 | 3.940 | 3.940 | 3.224 | 10,741 |
| 2024-04-10 | 3.980 | 4.020 | 3.980 | 4.020 | 3.289 | 9,126 |
| 2024-04-09 | 3.960 | 4.040 | 3.960 | 4.000 | 3.273 | 93,936 |
| 2024-04-05 | 3.900 | 3.920 | 3.880 | 3.920 | 3.208 | 97,468 |
| 2024-04-04 | 3.880 | 3.900 | 3.880 | 3.900 | 3.191 | 2,865 |
| 2024-04-03 | 3.860 | 3.880 | 3.860 | 3.880 | 3.175 | 160,449 |
| 2024-04-02 | 3.820 | 3.880 | 3.820 | 3.880 | 3.175 | 66,701 |
| 2024-04-01 | 3.860 | 3.860 | 3.800 | 3.860 | 3.158 | 113,010 |
| 2024-03-29 | 3.900 | 3.900 | 3.880 | 3.900 | 3.191 | 19,712 |
| 2024-03-28 | 3.900 | 3.900 | 3.860 | 3.900 | 3.191 | 156,203 |
| 2024-03-27 | 3.840 | 3.860 | 3.840 | 3.860 | 3.158 | 17,430 |
| 2024-03-26 | 3.820 | 3.840 | 3.820 | 3.840 | 3.142 | 36,195 |
| 2024-03-25 | 3.860 | 3.860 | 3.800 | 3.820 | 3.126 | 19,768 |
| 2024-03-22 | 3.800 | 3.820 | 3.780 | 3.800 | 3.109 | 41,728 |
| 2024-03-21 | 3.780 | 3.780 | 3.760 | 3.780 | 3.093 | 9,014 |
| 2024-03-20 | 3.760 | 3.780 | 3.740 | 3.780 | 3.093 | 26,760 |
| 2024-03-19 | 3.780 | 3.780 | 3.760 | 3.760 | 3.077 | 3,838 |
| 2024-03-18 | 3.760 | 3.780 | 3.760 | 3.760 | 3.077 | 474,835 |
| 2024-03-15 | 3.760 | 3.780 | 3.740 | 3.780 | 3.093 | 19,828 |
| 2024-03-14 | 3.760 | 3.780 | 3.740 | 3.760 | 3.077 | 16,157 |
| 2024-03-13 | 3.760 | 3.780 | 3.760 | 3.780 | 3.093 | 18,163 |
| 2024-03-12 | 3.760 | 3.780 | 3.740 | 3.760 | 3.077 | 12,246 |
| 2024-03-11 | 3.760 | 3.760 | 3.740 | 3.760 | 3.077 | 10,582 |
| 2024-03-08 | 3.760 | 3.780 | 3.740 | 3.760 | 3.077 | 91,836 |
| 2024-03-07 | 3.740 | 3.760 | 3.740 | 3.760 | 3.077 | 144,367 |
| 2024-03-06 | 3.760 | 3.760 | 3.720 | 3.720 | 3.044 | 242,519 |
| 2024-03-05 | 3.800 | 3.800 | 3.760 | 3.800 | 3.109 | 944,085 |
| 2024-03-04 | 3.800 | 3.860 | 3.780 | 3.860 | 3.158 | 246,477 |
| 2024-03-01 | 3.780 | 3.800 | 3.740 | 3.780 | 3.093 | 177,140 |
| 2024-02-29 | 3.780 | 3.780 | 3.740 | 3.760 | 3.077 | 376,645 |
| 2024-02-28 | 3.780 | 3.800 | 3.740 | 3.760 | 3.077 | 1,129,684 |
← NewerPage 11 of 11 · 646 trading days
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.