Venture Corporation Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 3.420 | 3.440 | 3.420 | 3.440 | 3.070 | 4,261 |
| 2024-11-01 | 3.420 | 3.440 | 3.400 | 3.400 | 3.035 | 87,960 |
| 2024-10-31 | 3.400 | 3.420 | 3.400 | 3.420 | 3.052 | 26,219 |
| 2024-10-30 | 3.440 | 3.440 | 3.380 | 3.420 | 3.052 | 43,663 |
| 2024-10-29 | 3.460 | 3.460 | 3.420 | 3.420 | 3.052 | 13,738 |
| 2024-10-28 | 3.480 | 3.480 | 3.420 | 3.460 | 3.088 | 109,354 |
| 2024-10-25 | 3.500 | 3.500 | 3.480 | 3.480 | 3.106 | 9,920 |
| 2024-10-24 | 3.520 | 3.520 | 3.500 | 3.500 | 3.124 | 11,317 |
| 2024-10-22 | 3.540 | 3.540 | 3.500 | 3.520 | 3.142 | 9,073 |
| 2024-10-21 | 3.480 | 3.520 | 3.480 | 3.520 | 3.142 | 27,920 |
| 2024-10-18 | 3.500 | 3.500 | 3.460 | 3.480 | 3.106 | 70,970 |
| 2024-10-17 | 3.500 | 3.500 | 3.480 | 3.480 | 3.106 | 87,431 |
| 2024-10-16 | 3.520 | 3.520 | 3.480 | 3.500 | 3.124 | 127,279 |
| 2024-10-15 | 3.500 | 3.540 | 3.500 | 3.520 | 3.142 | 179,479 |
| 2024-10-11 | 3.520 | 3.540 | 3.480 | 3.520 | 3.142 | 370,314 |
| 2024-10-10 | 3.520 | 3.560 | 3.520 | 3.560 | 3.177 | 10,690 |
| 2024-10-09 | 3.560 | 3.560 | 3.540 | 3.560 | 3.177 | 64,326 |
| 2024-10-08 | 3.580 | 3.580 | 3.540 | 3.560 | 3.177 | 268,995 |
| 2024-10-07 | 3.560 | 3.580 | 3.560 | 3.580 | 3.195 | 53,628 |
| 2024-10-04 | 3.540 | 3.580 | 3.540 | 3.560 | 3.177 | 14,491 |
| 2024-10-03 | 3.560 | 3.580 | 3.540 | 3.540 | 3.160 | 20,916 |
| 2024-10-02 | 3.560 | 3.580 | 3.540 | 3.560 | 3.177 | 64,851 |
| 2024-10-01 | 3.540 | 3.560 | 3.540 | 3.560 | 3.177 | 97,299 |
| 2024-09-30 | 3.580 | 3.580 | 3.540 | 3.540 | 3.160 | 262,360 |
| 2024-09-27 | 3.540 | 3.560 | 3.540 | 3.540 | 3.160 | 57,583 |
| 2024-09-26 | 3.540 | 3.600 | 3.540 | 3.580 | 3.195 | 18,742 |
| 2024-09-25 | 3.560 | 3.560 | 3.520 | 3.520 | 3.142 | 163,354 |
| 2024-09-24 | 3.580 | 3.600 | 3.580 | 3.600 | 3.213 | 40,236 |
| 2024-09-23 | 3.600 | 3.600 | 3.560 | 3.580 | 3.195 | 33,765 |
| 2024-09-20 | 3.620 | 3.620 | 3.600 | 3.600 | 3.213 | 266,322 |
| 2024-09-19 | 3.600 | 3.620 | 3.580 | 3.620 | 3.231 | 74,475 |
| 2024-09-18 | 3.580 | 3.600 | 3.560 | 3.600 | 3.213 | 2,441 |
| 2024-09-17 | 3.560 | 3.580 | 3.560 | 3.580 | 3.195 | 16,835 |
| 2024-09-16 | 3.540 | 3.560 | 3.520 | 3.540 | 3.160 | 16,980 |
| 2024-09-13 | 3.540 | 3.540 | 3.520 | 3.540 | 3.160 | 31,012 |
| 2024-09-12 | 3.540 | 3.560 | 3.540 | 3.560 | 3.177 | 12,250 |
| 2024-09-11 | 3.540 | 3.560 | 3.540 | 3.540 | 3.160 | 5,088 |
| 2024-09-10 | 3.580 | 3.580 | 3.540 | 3.540 | 3.160 | 18,970 |
| 2024-09-09 | 3.520 | 3.580 | 3.520 | 3.560 | 3.177 | 26,465 |
| 2024-09-06 | 3.600 | 3.600 | 3.520 | 3.520 | 3.142 | 60,513 |
| 2024-09-05 | 3.600 | 3.600 | 3.540 | 3.600 | 3.213 | 118,156 |
| 2024-09-04 | 3.640 | 3.640 | 3.620 | 3.640 | 3.249 | 36,033 |
| 2024-09-03 | 3.660 | 3.680 | 3.640 | 3.640 | 3.249 | 18,367 |
| 2024-09-02 | 3.660 | 3.680 | 3.640 | 3.660 | 3.267 | 14,782 |
| 2024-08-30 | 3.660 | 3.680 | 3.640 | 3.680 | 3.285 | 75,700 |
| 2024-08-29 | 3.680 | 3.700 | 3.680 | 3.680 | 3.229 | 22,273 |
| 2024-08-28 | 3.680 | 3.700 | 3.640 | 3.700 | 3.247 | 75,006 |
| 2024-08-27 | 3.700 | 3.720 | 3.700 | 3.720 | 3.264 | 70,809 |
| 2024-08-26 | 3.720 | 3.720 | 3.700 | 3.720 | 3.264 | 61,529 |
| 2024-08-23 | 3.740 | 3.760 | 3.720 | 3.760 | 3.299 | 13,951 |
| 2024-08-22 | 3.720 | 3.740 | 3.720 | 3.740 | 3.282 | 27,628 |
| 2024-08-21 | 3.720 | 3.720 | 3.680 | 3.700 | 3.247 | 48,256 |
| 2024-08-20 | 3.740 | 3.760 | 3.740 | 3.760 | 3.299 | 103,263 |
| 2024-08-19 | 3.720 | 3.760 | 3.720 | 3.740 | 3.282 | 96,288 |
| 2024-08-16 | 3.820 | 3.820 | 3.780 | 3.800 | 3.334 | 3,121,927 |
| 2024-08-15 | 3.740 | 3.780 | 3.740 | 3.780 | 3.317 | 63,581 |
| 2024-08-14 | 3.680 | 3.720 | 3.680 | 3.720 | 3.264 | 19,411 |
| 2024-08-13 | 3.720 | 3.720 | 3.680 | 3.720 | 3.264 | 47,344 |
| 2024-08-09 | 3.720 | 3.760 | 3.700 | 3.720 | 3.264 | 6,503 |
| 2024-08-08 | 3.680 | 3.720 | 3.640 | 3.700 | 3.247 | 65,927 |
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.