Venture Corporation Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 4.060 | 4.080 | 4.020 | 4.080 | 3.891 | 8,069 |
| 2026-01-29 | 4.080 | 4.080 | 4.020 | 4.080 | 3.891 | 16,352 |
| 2026-01-28 | 4.040 | 4.060 | 4.020 | 4.040 | 3.853 | 31,347 |
| 2026-01-27 | 4.080 | 4.120 | 4.080 | 4.100 | 3.910 | 142,763 |
| 2026-01-26 | 4.060 | 4.080 | 4.040 | 4.040 | 3.853 | 18,591 |
| 2026-01-23 | 4.060 | 4.080 | 4.040 | 4.040 | 3.853 | 72,289 |
| 2026-01-22 | 4.060 | 4.080 | 4.020 | 4.060 | 3.872 | 65,223 |
| 2026-01-21 | 4.000 | 4.040 | 3.980 | 4.040 | 3.853 | 59,542 |
| 2026-01-20 | 4.040 | 4.040 | 4.000 | 4.000 | 3.815 | 61,967 |
| 2026-01-19 | 4.060 | 4.060 | 4.000 | 4.040 | 3.853 | 60,254 |
| 2026-01-16 | 4.020 | 4.060 | 4.020 | 4.040 | 3.853 | 125,425 |
| 2026-01-15 | 3.980 | 4.020 | 3.980 | 4.020 | 3.834 | 110,072 |
| 2026-01-14 | 3.920 | 3.960 | 3.900 | 3.920 | 3.738 | 104,504 |
| 2026-01-13 | 3.840 | 3.860 | 3.840 | 3.860 | 3.681 | 3,798 |
| 2026-01-12 | 3.820 | 3.840 | 3.800 | 3.800 | 3.624 | 4,291 |
| 2026-01-09 | 3.880 | 3.880 | 3.820 | 3.820 | 3.643 | 36,425 |
| 2026-01-08 | 3.860 | 3.900 | 3.860 | 3.880 | 3.700 | 107,553 |
| 2026-01-07 | 3.760 | 3.780 | 3.760 | 3.760 | 3.586 | 2,655 |
| 2026-01-06 | 3.760 | 3.780 | 3.760 | 3.780 | 3.605 | 12,865 |
| 2026-01-05 | 3.740 | 3.760 | 3.700 | 3.760 | 3.586 | 35,303 |
| 2025-12-30 | 3.740 | 3.740 | 3.700 | 3.720 | 3.548 | 460 |
| 2025-12-29 | 3.680 | 3.700 | 3.680 | 3.700 | 3.529 | 154,011 |
| 2025-12-26 | 3.700 | 3.700 | 3.660 | 3.700 | 3.529 | 8,156 |
| 2025-12-25 | 3.700 | 3.720 | 3.700 | 3.700 | 3.529 | 106 |
| 2025-12-24 | 3.700 | 3.720 | 3.700 | 3.720 | 3.548 | 3,385 |
| 2025-12-23 | 3.680 | 3.680 | 3.660 | 3.680 | 3.510 | 15,714 |
| 2025-12-22 | 3.640 | 3.660 | 3.620 | 3.660 | 3.491 | 11,009 |
| 2025-12-19 | 3.580 | 3.620 | 3.580 | 3.580 | 3.414 | 16,080 |
| 2025-12-18 | 3.620 | 3.620 | 3.580 | 3.580 | 3.414 | 2,880 |
| 2025-12-17 | 3.620 | 3.640 | 3.600 | 3.600 | 3.433 | 61,864 |
| 2025-12-16 | 3.620 | 3.640 | 3.600 | 3.600 | 3.433 | 18,909 |
| 2025-12-15 | 3.680 | 3.680 | 3.660 | 3.660 | 3.491 | 1,472 |
| 2025-12-12 | 3.680 | 3.700 | 3.680 | 3.700 | 3.529 | 1,714 |
| 2025-12-11 | 3.720 | 3.720 | 3.680 | 3.700 | 3.529 | 741 |
| 2025-12-09 | 3.720 | 3.720 | 3.700 | 3.700 | 3.529 | 2,204 |
| 2025-12-08 | 3.700 | 3.720 | 3.700 | 3.700 | 3.529 | 10,298 |
| 2025-12-04 | 3.700 | 3.700 | 3.680 | 3.700 | 3.529 | 1,219 |
| 2025-12-03 | 3.720 | 3.720 | 3.700 | 3.700 | 3.529 | 162 |
| 2025-12-02 | 3.680 | 3.720 | 3.680 | 3.680 | 3.510 | 50,088 |
| 2025-12-01 | 3.720 | 3.720 | 3.680 | 3.680 | 3.510 | 2,227 |
| 2025-11-28 | 3.740 | 3.740 | 3.700 | 3.700 | 3.529 | 799 |
| 2025-11-27 | 3.700 | 3.720 | 3.700 | 3.720 | 3.548 | 1,860 |
| 2025-11-26 | 3.700 | 3.720 | 3.700 | 3.720 | 3.548 | 10,533 |
| 2025-11-25 | 3.700 | 3.740 | 3.700 | 3.720 | 3.548 | 65,142 |
| 2025-11-24 | 3.700 | 3.700 | 3.680 | 3.680 | 3.510 | 11,432 |
| 2025-11-21 | 3.640 | 3.640 | 3.600 | 3.600 | 3.433 | 28,036 |
| 2025-11-20 | 3.700 | 3.720 | 3.660 | 3.700 | 3.529 | 26,443 |
| 2025-11-19 | 3.720 | 3.720 | 3.680 | 3.680 | 3.510 | 16,689 |
| 2025-11-18 | 3.720 | 3.720 | 3.700 | 3.720 | 3.548 | 40 |
| 2025-11-17 | 3.680 | 3.740 | 3.680 | 3.720 | 3.548 | 30,546 |
| 2025-11-14 | 3.680 | 3.680 | 3.620 | 3.620 | 3.452 | 120,625 |
| 2025-11-13 | 3.760 | 3.760 | 3.720 | 3.720 | 3.548 | 51,554 |
| 2025-11-12 | 3.760 | 3.760 | 3.720 | 3.760 | 3.586 | 52,082 |
| 2025-11-11 | 3.700 | 3.720 | 3.700 | 3.700 | 3.529 | 135,542 |
| 2025-11-10 | 3.720 | 3.720 | 3.680 | 3.700 | 3.529 | 37,479 |
| 2025-11-07 | 3.720 | 3.760 | 3.720 | 3.720 | 3.548 | 3,505 |
| 2025-11-06 | 3.740 | 3.740 | 3.720 | 3.740 | 3.567 | 12,556 |
| 2025-11-05 | 3.740 | 3.740 | 3.720 | 3.740 | 3.567 | 13,205 |
| 2025-11-04 | 3.780 | 3.780 | 3.740 | 3.740 | 3.567 | 14,120 |
| 2025-11-03 | 3.700 | 3.760 | 3.700 | 3.720 | 3.548 | 32,514 |
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.