Blueventure Group PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1.510 | 1.530 | 1.500 | 1.500 | 1.500 | 204,002 |
| 2026-10-21 | 1.520 | 1.520 | 1.510 | 1.520 | 1.520 | 117,700 |
| 2026-10-20 | 1.510 | 1.530 | 1.510 | 1.520 | 1.520 | 136,800 |
| 2026-10-19 | 1.500 | 1.520 | 1.490 | 1.510 | 1.510 | 105,201 |
| 2026-10-15 | 1.500 | 1.500 | 1.480 | 1.500 | 1.500 | 72,000 |
| 2026-10-14 | 1.500 | 1.510 | 1.490 | 1.500 | 1.500 | 98,850 |
| 2026-10-12 | 1.500 | 1.520 | 1.490 | 1.510 | 1.510 | 507,106 |
| 2026-10-09 | 1.540 | 1.540 | 1.500 | 1.510 | 1.510 | 597,000 |
| 2026-10-08 | 1.550 | 1.560 | 1.540 | 1.540 | 1.540 | 293,600 |
| 2026-10-07 | 1.560 | 1.560 | 1.550 | 1.550 | 1.550 | 41,565 |
| 2026-10-06 | 1.560 | 1.560 | 1.540 | 1.560 | 1.560 | 211,300 |
| 2026-10-05 | 1.550 | 1.670 | 1.550 | 1.550 | 1.550 | 1,710,900 |
| 2026-10-02 | 1.570 | 1.570 | 1.540 | 1.550 | 1.550 | 579,500 |
| 2026-10-01 | 1.590 | 1.590 | 1.560 | 1.570 | 1.570 | 753,500 |
| 2026-09-30 | 1.600 | 1.600 | 1.590 | 1.590 | 1.590 | 108,000 |
| 2026-09-29 | 1.600 | 1.630 | 1.590 | 1.630 | 1.630 | 111,600 |
| 2026-09-28 | 1.590 | 1.690 | 1.590 | 1.600 | 1.600 | 537,400 |
| 2026-09-25 | 1.580 | 1.600 | 1.570 | 1.600 | 1.600 | 113,100 |
| 2026-09-24 | 1.580 | 1.600 | 1.570 | 1.580 | 1.580 | 104,400 |
Page 1 of 1 · 19 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-25 | 0.0300 THB |
| 2026-03-09 | 0.0510 THB |
| 2025-08-26 | 0.0300 THB |
| 2025-03-06 | 0.0510 THB |
| 2024-08-21 | 0.0340 THB |
| 2024-03-11 | 0.0490 THB |
| 2023-08-23 | 0.0270 THB |
| 2023-03-30 | 0.0400 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.