Venture Corporation Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 3.180 | 3.180 | 3.140 | 3.160 | 2.820 | 33,815 |
| 2025-01-30 | 3.200 | 3.220 | 3.200 | 3.200 | 2.856 | 993 |
| 2025-01-29 | 3.200 | 3.200 | 3.180 | 3.200 | 2.856 | 1,066 |
| 2025-01-28 | 3.180 | 3.200 | 3.180 | 3.200 | 2.856 | 18,170 |
| 2025-01-27 | 3.220 | 3.220 | 3.140 | 3.180 | 2.838 | 358,768 |
| 2025-01-24 | 3.240 | 3.300 | 3.240 | 3.260 | 2.910 | 24,349 |
| 2025-01-23 | 3.220 | 3.220 | 3.220 | 3.220 | 2.874 | 26,014 |
| 2025-01-22 | 3.200 | 3.220 | 3.180 | 3.220 | 2.874 | 49,040 |
| 2025-01-21 | 3.180 | 3.240 | 3.180 | 3.220 | 2.874 | 4,649 |
| 2025-01-20 | 3.200 | 3.220 | 3.180 | 3.200 | 2.856 | 179,334 |
| 2025-01-17 | 3.240 | 3.240 | 3.200 | 3.220 | 2.874 | 16,978 |
| 2025-01-16 | 3.220 | 3.220 | 3.200 | 3.220 | 2.874 | 13,532 |
| 2025-01-15 | 3.220 | 3.220 | 3.200 | 3.200 | 2.856 | 2,625 |
| 2025-01-14 | 3.200 | 3.220 | 3.180 | 3.200 | 2.856 | 106,804 |
| 2025-01-13 | 3.240 | 3.240 | 3.200 | 3.200 | 2.856 | 33,633 |
| 2025-01-10 | 3.280 | 3.280 | 3.240 | 3.280 | 2.928 | 85,742 |
| 2025-01-09 | 3.280 | 3.320 | 3.280 | 3.300 | 2.945 | 2,707 |
| 2025-01-08 | 3.300 | 3.320 | 3.260 | 3.320 | 2.963 | 100,557 |
| 2025-01-07 | 3.320 | 3.320 | 3.300 | 3.320 | 2.963 | 31,536 |
| 2025-01-06 | 3.300 | 3.340 | 3.300 | 3.340 | 2.981 | 51,887 |
| 2025-01-03 | 3.300 | 3.320 | 3.280 | 3.320 | 2.963 | 12,847 |
| 2025-01-02 | 3.320 | 3.320 | 3.280 | 3.320 | 2.963 | 36,551 |
| 2024-12-30 | 3.300 | 3.300 | 3.280 | 3.300 | 2.945 | 1,930 |
| 2024-12-27 | 3.320 | 3.320 | 3.300 | 3.300 | 2.945 | 1,385 |
| 2024-12-26 | 3.320 | 3.320 | 3.280 | 3.320 | 2.963 | 23,089 |
| 2024-12-25 | 3.340 | 3.340 | 3.320 | 3.340 | 2.981 | 1,947 |
| 2024-12-24 | 3.340 | 3.340 | 3.340 | 3.340 | 2.981 | 1,521 |
| 2024-12-23 | 3.280 | 3.300 | 3.260 | 3.300 | 2.945 | 178,775 |
| 2024-12-20 | 3.300 | 3.300 | 3.280 | 3.280 | 2.928 | 7,181 |
| 2024-12-19 | 3.300 | 3.320 | 3.300 | 3.300 | 2.945 | 4,475 |
| 2024-12-18 | 3.300 | 3.320 | 3.300 | 3.320 | 2.963 | 225 |
| 2024-12-17 | 3.320 | 3.340 | 3.300 | 3.320 | 2.963 | 2,937 |
| 2024-12-16 | 3.300 | 3.340 | 3.300 | 3.320 | 2.963 | 41,425 |
| 2024-12-13 | 3.260 | 3.300 | 3.260 | 3.300 | 2.945 | 135,472 |
| 2024-12-12 | 3.280 | 3.280 | 3.220 | 3.220 | 2.874 | 56,530 |
| 2024-12-11 | 3.280 | 3.300 | 3.260 | 3.280 | 2.928 | 23,631 |
| 2024-12-09 | 3.340 | 3.340 | 3.300 | 3.340 | 2.981 | 72,770 |
| 2024-12-06 | 3.360 | 3.380 | 3.340 | 3.380 | 3.017 | 26,436 |
| 2024-12-04 | 3.340 | 3.360 | 3.320 | 3.360 | 2.999 | 6,429 |
| 2024-12-03 | 3.340 | 3.340 | 3.320 | 3.320 | 2.963 | 5,185 |
| 2024-12-02 | 3.300 | 3.340 | 3.300 | 3.300 | 2.945 | 285,803 |
| 2024-11-29 | 3.280 | 3.300 | 3.240 | 3.300 | 2.945 | 36,371 |
| 2024-11-28 | 3.300 | 3.320 | 3.280 | 3.300 | 2.945 | 14,824 |
| 2024-11-27 | 3.300 | 3.320 | 3.300 | 3.300 | 2.945 | 112,907 |
| 2024-11-26 | 3.340 | 3.340 | 3.320 | 3.340 | 2.981 | 2,655 |
| 2024-11-25 | 3.340 | 3.340 | 3.320 | 3.340 | 2.981 | 9,538 |
| 2024-11-22 | 3.340 | 3.340 | 3.340 | 3.340 | 2.981 | 8,806 |
| 2024-11-21 | 3.360 | 3.360 | 3.320 | 3.320 | 2.963 | 91,708 |
| 2024-11-20 | 3.360 | 3.360 | 3.340 | 3.340 | 2.981 | 17,325 |
| 2024-11-19 | 3.320 | 3.360 | 3.320 | 3.340 | 2.981 | 1,036 |
| 2024-11-18 | 3.320 | 3.320 | 3.280 | 3.280 | 2.928 | 267,689 |
| 2024-11-15 | 3.300 | 3.360 | 3.260 | 3.360 | 2.999 | 13,760 |
| 2024-11-14 | 3.260 | 3.260 | 3.240 | 3.260 | 2.910 | 23,691 |
| 2024-11-13 | 3.300 | 3.300 | 3.260 | 3.280 | 2.928 | 19,486 |
| 2024-11-12 | 3.320 | 3.320 | 3.280 | 3.300 | 2.945 | 24,985 |
| 2024-11-11 | 3.360 | 3.360 | 3.340 | 3.360 | 2.999 | 47,718 |
| 2024-11-08 | 3.500 | 3.520 | 3.500 | 3.500 | 3.124 | 16,281 |
| 2024-11-07 | 3.460 | 3.520 | 3.460 | 3.520 | 3.142 | 54,578 |
| 2024-11-06 | 3.400 | 3.420 | 3.400 | 3.420 | 3.052 | 10,844 |
| 2024-11-05 | 3.420 | 3.420 | 3.400 | 3.420 | 3.052 | 29,084 |
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.