BlueVenture Group PCL (BKK:BVG)
Thailand · Delayed Price · Currency is THB 1.740
-0.030 (-1.69%)
Feb 11, 2026, 9:58 AM ICT
BlueVenture Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 1.73 | 1.77 | 1.71 | 1.77 | 1.77 | 1.72% | 396,500 |
| Feb 6, 2026 | 1.73 | 1.76 | 1.73 | 1.74 | 1.74 | 0.58% | 209,300 |
| Feb 5, 2026 | 1.71 | 1.74 | 1.71 | 1.73 | 1.73 | - | 33,108 |
| Feb 4, 2026 | 1.72 | 1.74 | 1.72 | 1.73 | 1.73 | - | 101,400 |
| Feb 3, 2026 | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | 0.58% | 20,500 |
| Feb 2, 2026 | 1.73 | 1.74 | 1.72 | 1.72 | 1.72 | -1.71% | 53,200 |
| Jan 30, 2026 | 1.74 | 1.75 | 1.73 | 1.75 | 1.75 | - | 62,200 |
| Jan 29, 2026 | 1.75 | 1.75 | 1.73 | 1.75 | 1.75 | - | 25,050 |
| Jan 28, 2026 | 1.73 | 1.76 | 1.71 | 1.75 | 1.75 | 1.74% | 351,700 |
| Jan 27, 2026 | 1.73 | 1.76 | 1.71 | 1.72 | 1.72 | -1.15% | 369,650 |
| Jan 26, 2026 | 1.72 | 1.74 | 1.70 | 1.74 | 1.74 | - | 103,000 |
| Jan 23, 2026 | 1.73 | 1.76 | 1.70 | 1.74 | 1.74 | -0.57% | 234,800 |
| Jan 22, 2026 | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | - | 48,500 |
| Jan 21, 2026 | 1.77 | 1.78 | 1.72 | 1.75 | 1.75 | -1.69% | 470,700 |
| Jan 20, 2026 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | 1.14% | 69,200 |
| Jan 19, 2026 | 1.73 | 1.78 | 1.73 | 1.76 | 1.76 | 1.73% | 166,600 |
| Jan 16, 2026 | 1.72 | 1.73 | 1.71 | 1.73 | 1.73 | 0.58% | 43,900 |
| Jan 15, 2026 | 1.73 | 1.74 | 1.71 | 1.72 | 1.72 | -1.15% | 76,500 |
| Jan 14, 2026 | 1.71 | 1.74 | 1.70 | 1.74 | 1.74 | 1.75% | 289,817 |
| Jan 13, 2026 | 1.70 | 1.73 | 1.67 | 1.71 | 1.71 | 0.59% | 120,611 |
| Jan 12, 2026 | 1.70 | 1.72 | 1.69 | 1.70 | 1.70 | - | 91,500 |
| Jan 9, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | - | 58,500 |
| Jan 8, 2026 | 1.69 | 1.72 | 1.69 | 1.70 | 1.70 | -0.58% | 177,902 |
| Jan 7, 2026 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | -0.58% | 116,700 |
| Jan 6, 2026 | 1.71 | 1.73 | 1.71 | 1.72 | 1.72 | 0.58% | 20,800 |
| Jan 5, 2026 | 1.68 | 1.72 | 1.68 | 1.71 | 1.71 | -0.58% | 86,000 |
| Dec 30, 2025 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | 1.18% | 36,200 |
| Dec 29, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | - | 64,205 |
| Dec 26, 2025 | 1.78 | 1.80 | 1.69 | 1.70 | 1.70 | -3.41% | 416,005 |
| Dec 25, 2025 | 1.70 | 1.76 | 1.70 | 1.76 | 1.76 | 3.53% | 288,907 |
| Dec 24, 2025 | 1.71 | 1.71 | 1.68 | 1.70 | 1.70 | -0.58% | 28,900 |
| Dec 23, 2025 | 1.70 | 1.74 | 1.70 | 1.71 | 1.71 | 0.59% | 80,300 |
| Dec 22, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | - | 70,100 |
| Dec 19, 2025 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | - | 4,600 |
| Dec 18, 2025 | 1.71 | 1.71 | 1.67 | 1.70 | 1.70 | -0.58% | 21,211 |
| Dec 17, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | - | 55,700 |
| Dec 16, 2025 | 1.68 | 1.71 | 1.68 | 1.71 | 1.71 | 0.59% | 121,300 |
| Dec 15, 2025 | 1.70 | 1.71 | 1.68 | 1.70 | 1.70 | - | 40,811 |
| Dec 12, 2025 | 1.67 | 1.71 | 1.67 | 1.70 | 1.70 | 0.59% | 19,800 |
| Dec 11, 2025 | 1.72 | 1.75 | 1.65 | 1.69 | 1.69 | -3.43% | 311,100 |
| Dec 9, 2025 | 1.73 | 1.77 | 1.70 | 1.75 | 1.75 | -1.69% | 259,600 |
| Dec 8, 2025 | 1.77 | 1.79 | 1.76 | 1.78 | 1.78 | -1.11% | 23,800 |
| Dec 4, 2025 | 1.79 | 1.80 | 1.75 | 1.80 | 1.80 | 0.56% | 44,400 |
| Dec 3, 2025 | 1.85 | 1.85 | 1.77 | 1.79 | 1.79 | -2.19% | 141,300 |
| Dec 2, 2025 | 1.89 | 1.89 | 1.83 | 1.83 | 1.83 | -3.68% | 34,200 |
| Dec 1, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.53% | 13,100 |
| Nov 28, 2025 | 1.89 | 1.89 | 1.84 | 1.89 | 1.89 | 1.61% | 21,601 |
| Nov 27, 2025 | 1.84 | 1.87 | 1.84 | 1.86 | 1.86 | 2.20% | 32,800 |
| Nov 26, 2025 | 1.86 | 1.86 | 1.70 | 1.82 | 1.82 | -2.67% | 120,600 |
| Nov 25, 2025 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | - | 29,200 |