Venture Corporation Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 2.940 | 2.940 | 2.880 | 2.900 | 2.588 | 1,195,004 |
| 2025-04-30 | 2.960 | 2.980 | 2.940 | 2.960 | 2.642 | 17,064 |
| 2025-04-29 | 2.940 | 2.960 | 2.920 | 2.960 | 2.642 | 52,828 |
| 2025-04-28 | 2.940 | 2.960 | 2.900 | 2.920 | 2.606 | 31,650 |
| 2025-04-25 | 2.900 | 2.980 | 2.900 | 2.960 | 2.642 | 9,848 |
| 2025-04-24 | 2.860 | 2.900 | 2.860 | 2.900 | 2.588 | 12,864 |
| 2025-04-23 | 2.820 | 2.860 | 2.820 | 2.860 | 2.553 | 39,338 |
| 2025-04-22 | 2.800 | 2.800 | 2.780 | 2.800 | 2.499 | 2,829 |
| 2025-04-21 | 2.780 | 2.780 | 2.740 | 2.760 | 2.463 | 47,066 |
| 2025-04-18 | 2.760 | 2.820 | 2.760 | 2.800 | 2.499 | 23,125 |
| 2025-04-17 | 2.720 | 2.780 | 2.720 | 2.780 | 2.481 | 21,182 |
| 2025-04-16 | 2.740 | 2.760 | 2.720 | 2.760 | 2.463 | 18,214 |
| 2025-04-11 | 2.720 | 2.760 | 2.720 | 2.760 | 2.463 | 645,513 |
| 2025-04-10 | 2.840 | 2.840 | 2.780 | 2.820 | 2.517 | 70,422 |
| 2025-04-09 | 2.700 | 2.720 | 2.640 | 2.720 | 2.428 | 234,909 |
| 2025-04-08 | 2.740 | 2.860 | 2.740 | 2.860 | 2.553 | 474,757 |
| 2025-04-04 | 3.080 | 3.080 | 3.020 | 3.060 | 2.731 | 172,962 |
| 2025-04-03 | 3.120 | 3.120 | 3.080 | 3.100 | 2.767 | 55,274 |
| 2025-04-02 | 3.120 | 3.140 | 3.100 | 3.140 | 2.803 | 8,223 |
| 2025-04-01 | 3.120 | 3.120 | 3.100 | 3.120 | 2.785 | 21,527 |
| 2025-03-31 | 3.120 | 3.140 | 3.100 | 3.120 | 2.785 | 10,737 |
| 2025-03-28 | 3.160 | 3.160 | 3.140 | 3.140 | 2.803 | 939 |
| 2025-03-27 | 3.160 | 3.160 | 3.120 | 3.120 | 2.785 | 154,003 |
| 2025-03-26 | 3.160 | 3.180 | 3.140 | 3.180 | 2.838 | 49,266 |
| 2025-03-25 | 3.220 | 3.220 | 3.160 | 3.160 | 2.820 | 364,472 |
| 2025-03-24 | 3.260 | 3.260 | 3.240 | 3.240 | 2.892 | 233,393 |
| 2025-03-21 | 3.240 | 3.260 | 3.220 | 3.260 | 2.910 | 298,625 |
| 2025-03-20 | 3.180 | 3.220 | 3.180 | 3.220 | 2.874 | 128,528 |
| 2025-03-19 | 3.180 | 3.180 | 3.160 | 3.160 | 2.820 | 14,997 |
| 2025-03-18 | 3.180 | 3.180 | 3.160 | 3.180 | 2.838 | 19,847 |
| 2025-03-17 | 3.120 | 3.160 | 3.120 | 3.140 | 2.803 | 53,390 |
| 2025-03-14 | 3.160 | 3.160 | 3.120 | 3.120 | 2.785 | 29,960 |
| 2025-03-13 | 3.160 | 3.180 | 3.160 | 3.180 | 2.838 | 8,284 |
| 2025-03-12 | 3.160 | 3.180 | 3.140 | 3.180 | 2.838 | 47,027 |
| 2025-03-11 | 3.200 | 3.200 | 3.140 | 3.160 | 2.820 | 166,885 |
| 2025-03-10 | 3.180 | 3.200 | 3.180 | 3.200 | 2.856 | 85,485 |
| 2025-03-07 | 3.180 | 3.180 | 3.140 | 3.160 | 2.820 | 34,247 |
| 2025-03-06 | 3.160 | 3.180 | 3.160 | 3.180 | 2.838 | 9,252 |
| 2025-03-05 | 3.180 | 3.180 | 3.140 | 3.160 | 2.820 | 54,165 |
| 2025-03-04 | 3.160 | 3.180 | 3.160 | 3.180 | 2.838 | 18,546 |
| 2025-03-03 | 3.180 | 3.200 | 3.160 | 3.180 | 2.838 | 46,917 |
| 2025-02-28 | 3.220 | 3.220 | 3.180 | 3.200 | 2.856 | 10,377 |
| 2025-02-27 | 3.240 | 3.240 | 3.200 | 3.240 | 2.892 | 21,562 |
| 2025-02-26 | 3.240 | 3.240 | 3.200 | 3.240 | 2.892 | 13,348 |
| 2025-02-25 | 3.180 | 3.220 | 3.160 | 3.220 | 2.874 | 33,863 |
| 2025-02-24 | 3.260 | 3.260 | 3.220 | 3.240 | 2.892 | 23,696 |
| 2025-02-21 | 3.280 | 3.280 | 3.240 | 3.260 | 2.910 | 226,886 |
| 2025-02-20 | 3.260 | 3.280 | 3.260 | 3.260 | 2.910 | 16,541 |
| 2025-02-19 | 3.280 | 3.280 | 3.240 | 3.260 | 2.910 | 49,025 |
| 2025-02-18 | 3.240 | 3.280 | 3.240 | 3.280 | 2.928 | 47,868 |
| 2025-02-17 | 3.220 | 3.260 | 3.220 | 3.240 | 2.892 | 30,329 |
| 2025-02-14 | 3.240 | 3.240 | 3.200 | 3.240 | 2.892 | 3,325 |
| 2025-02-13 | 3.240 | 3.260 | 3.240 | 3.240 | 2.892 | 60,553 |
| 2025-02-11 | 3.240 | 3.260 | 3.240 | 3.240 | 2.892 | 55,337 |
| 2025-02-10 | 3.180 | 3.220 | 3.140 | 3.220 | 2.874 | 30,298 |
| 2025-02-07 | 3.160 | 3.160 | 3.120 | 3.120 | 2.785 | 4,584 |
| 2025-02-06 | 3.120 | 3.140 | 3.100 | 3.140 | 2.803 | 5,701 |
| 2025-02-05 | 3.100 | 3.120 | 3.100 | 3.100 | 2.767 | 2,206 |
| 2025-02-04 | 3.140 | 3.140 | 3.060 | 3.080 | 2.749 | 88,352 |
| 2025-02-03 | 3.160 | 3.160 | 3.140 | 3.160 | 2.820 | 38,676 |
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.