Venture Corporation Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.720 | 3.720 | 3.680 | 3.700 | 3.529 | 78,788 |
| 2025-10-30 | 3.740 | 3.760 | 3.740 | 3.740 | 3.567 | 14,517 |
| 2025-10-29 | 3.740 | 3.760 | 3.720 | 3.740 | 3.567 | 18,288 |
| 2025-10-28 | 3.780 | 3.780 | 3.720 | 3.740 | 3.567 | 20,988 |
| 2025-10-27 | 3.780 | 3.800 | 3.740 | 3.780 | 3.605 | 29,036 |
| 2025-10-24 | 3.740 | 3.800 | 3.740 | 3.780 | 3.605 | 715,836 |
| 2025-10-22 | 3.700 | 3.700 | 3.660 | 3.680 | 3.510 | 11,652 |
| 2025-10-21 | 3.680 | 3.700 | 3.680 | 3.700 | 3.529 | 29,933 |
| 2025-10-20 | 3.600 | 3.660 | 3.600 | 3.640 | 3.471 | 2,321 |
| 2025-10-17 | 3.660 | 3.660 | 3.620 | 3.640 | 3.471 | 73,762 |
| 2025-10-16 | 3.640 | 3.680 | 3.640 | 3.680 | 3.510 | 129,321 |
| 2025-10-15 | 3.620 | 3.620 | 3.580 | 3.600 | 3.433 | 85,568 |
| 2025-10-14 | 3.640 | 3.640 | 3.560 | 3.600 | 3.433 | 59,695 |
| 2025-10-10 | 3.620 | 3.680 | 3.620 | 3.680 | 3.510 | 48,807 |
| 2025-10-09 | 3.660 | 3.700 | 3.620 | 3.620 | 3.452 | 347,893 |
| 2025-10-08 | 3.580 | 3.600 | 3.560 | 3.560 | 3.395 | 3,258 |
| 2025-10-07 | 3.580 | 3.620 | 3.580 | 3.620 | 3.452 | 86,829 |
| 2025-10-06 | 3.560 | 3.580 | 3.540 | 3.580 | 3.414 | 5,952 |
| 2025-10-03 | 3.620 | 3.620 | 3.580 | 3.580 | 3.414 | 352,552 |
| 2025-10-02 | 3.560 | 3.620 | 3.560 | 3.600 | 3.433 | 75,161 |
| 2025-10-01 | 3.540 | 3.560 | 3.540 | 3.540 | 3.376 | 47,543 |
| 2025-09-30 | 3.460 | 3.520 | 3.460 | 3.500 | 3.338 | 3,017,771 |
| 2025-09-29 | 3.440 | 3.500 | 3.440 | 3.480 | 3.319 | 27,179 |
| 2025-09-26 | 3.460 | 3.460 | 3.440 | 3.460 | 3.300 | 59,631 |
| 2025-09-25 | 3.500 | 3.540 | 3.500 | 3.520 | 3.357 | 51,835 |
| 2025-09-24 | 3.520 | 3.540 | 3.500 | 3.500 | 3.338 | 13,504 |
| 2025-09-23 | 3.520 | 3.560 | 3.520 | 3.560 | 3.395 | 128,996 |
| 2025-09-22 | 3.480 | 3.520 | 3.480 | 3.500 | 3.338 | 46,487 |
| 2025-09-19 | 3.480 | 3.480 | 3.460 | 3.460 | 3.300 | 45,926 |
| 2025-09-18 | 3.480 | 3.520 | 3.460 | 3.480 | 3.319 | 57,884 |
| 2025-09-17 | 3.480 | 3.480 | 3.420 | 3.440 | 3.281 | 8,349 |
| 2025-09-16 | 3.420 | 3.460 | 3.420 | 3.460 | 3.300 | 69,976 |
| 2025-09-15 | 3.420 | 3.420 | 3.380 | 3.420 | 3.262 | 273,204 |
| 2025-09-12 | 3.420 | 3.420 | 3.380 | 3.380 | 3.224 | 86,170 |
| 2025-09-11 | 3.380 | 3.400 | 3.360 | 3.360 | 3.204 | 98,714 |
| 2025-09-10 | 3.360 | 3.420 | 3.360 | 3.420 | 3.262 | 2,257 |
| 2025-09-09 | 3.400 | 3.420 | 3.380 | 3.420 | 3.262 | 3,795 |
| 2025-09-08 | 3.420 | 3.420 | 3.400 | 3.400 | 3.243 | 35,315 |
| 2025-09-05 | 3.400 | 3.420 | 3.400 | 3.420 | 3.262 | 12,896 |
| 2025-09-04 | 3.380 | 3.420 | 3.380 | 3.420 | 3.262 | 62,428 |
| 2025-09-03 | 3.340 | 3.360 | 3.300 | 3.360 | 3.204 | 37,918 |
| 2025-09-02 | 3.340 | 3.340 | 3.300 | 3.340 | 3.185 | 29,092 |
| 2025-09-01 | 3.340 | 3.340 | 3.320 | 3.340 | 3.185 | 15,062 |
| 2025-08-29 | 3.440 | 3.460 | 3.440 | 3.460 | 3.229 | 13,065 |
| 2025-08-28 | 3.420 | 3.440 | 3.420 | 3.420 | 3.192 | 20,571 |
| 2025-08-27 | 3.420 | 3.440 | 3.400 | 3.420 | 3.192 | 37,813 |
| 2025-08-26 | 3.380 | 3.400 | 3.340 | 3.360 | 3.136 | 24,576 |
| 2025-08-25 | 3.400 | 3.460 | 3.400 | 3.460 | 3.229 | 198,793 |
| 2025-08-22 | 3.400 | 3.400 | 3.360 | 3.400 | 3.173 | 73,837 |
| 2025-08-21 | 3.400 | 3.400 | 3.380 | 3.400 | 3.173 | 26,772 |
| 2025-08-20 | 3.380 | 3.400 | 3.360 | 3.380 | 3.154 | 40,566 |
| 2025-08-19 | 3.340 | 3.380 | 3.340 | 3.380 | 3.154 | 46,755 |
| 2025-08-18 | 3.340 | 3.360 | 3.300 | 3.340 | 3.117 | 28,704 |
| 2025-08-15 | 3.360 | 3.380 | 3.340 | 3.340 | 3.117 | 60,487 |
| 2025-08-14 | 3.340 | 3.380 | 3.340 | 3.360 | 3.136 | 39,220 |
| 2025-08-13 | 3.300 | 3.320 | 3.300 | 3.320 | 3.098 | 48,143 |
| 2025-08-08 | 3.320 | 3.320 | 3.300 | 3.300 | 3.080 | 48,983 |
| 2025-08-07 | 3.320 | 3.340 | 3.280 | 3.320 | 3.098 | 46,755 |
| 2025-08-06 | 3.240 | 3.240 | 3.200 | 3.200 | 2.986 | 7,602 |
| 2025-08-05 | 3.240 | 3.240 | 3.220 | 3.240 | 3.024 | 138,279 |
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.