BlueVenture Group PCL (BKK:BVG)
Thailand · Delayed Price · Currency is THB 1.610
+0.010 (0.63%)
At close: Mar 27, 2026
BlueVenture Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | 0.63% | 39,100 |
| Mar 26, 2026 | 1.60 | 1.62 | 1.60 | 1.60 | 1.60 | -0.62% | 31,000 |
| Mar 25, 2026 | 1.60 | 1.62 | 1.58 | 1.61 | 1.61 | 0.63% | 41,500 |
| Mar 24, 2026 | 1.61 | 1.61 | 1.57 | 1.60 | 1.60 | - | 102,100 |
| Mar 23, 2026 | 1.65 | 1.67 | 1.55 | 1.60 | 1.60 | -1.23% | 351,899 |
| Mar 20, 2026 | 1.62 | 1.67 | 1.62 | 1.62 | 1.62 | 0.62% | 231,901 |
| Mar 19, 2026 | 1.65 | 1.69 | 1.61 | 1.61 | 1.61 | -4.17% | 20,200 |
| Mar 18, 2026 | 1.69 | 1.69 | 1.65 | 1.68 | 1.68 | 1.82% | 27,707 |
| Mar 17, 2026 | 1.65 | 1.68 | 1.65 | 1.65 | 1.65 | 0.61% | 52,500 |
| Mar 16, 2026 | 1.66 | 1.70 | 1.64 | 1.64 | 1.64 | -1.20% | 105,501 |
| Mar 13, 2026 | 1.67 | 1.68 | 1.65 | 1.66 | 1.66 | -1.19% | 171,500 |
| Mar 12, 2026 | 1.70 | 1.72 | 1.68 | 1.68 | 1.68 | -1.18% | 135,201 |
| Mar 11, 2026 | 1.68 | 1.74 | 1.68 | 1.70 | 1.70 | 1.80% | 127,601 |
| Mar 10, 2026 | 1.67 | 1.68 | 1.65 | 1.67 | 1.67 | -0.60% | 70,236 |
| Mar 9, 2026 | 1.66 | 1.68 | 1.65 | 1.68 | 1.68 | 1.20% | 171,302 |
| Mar 6, 2026 | 1.66 | 1.69 | 1.66 | 1.66 | 1.61 | -1.19% | 197,600 |
| Mar 5, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.63 | 1.82% | 28,400 |
| Mar 4, 2026 | 1.68 | 1.68 | 1.60 | 1.65 | 1.60 | -3.51% | 282,301 |
| Mar 2, 2026 | 1.73 | 1.73 | 1.69 | 1.71 | 1.66 | -0.58% | 139,500 |
| Feb 27, 2026 | 1.78 | 1.78 | 1.68 | 1.72 | 1.67 | -1.71% | 639,000 |
| Feb 26, 2026 | 1.80 | 1.83 | 1.75 | 1.75 | 1.70 | -4.37% | 625,906 |
| Feb 25, 2026 | 1.85 | 1.86 | 1.81 | 1.83 | 1.77 | -1.08% | 404,013 |
| Feb 24, 2026 | 1.85 | 1.86 | 1.82 | 1.85 | 1.79 | -0.54% | 163,500 |
| Feb 23, 2026 | 1.91 | 1.91 | 1.82 | 1.86 | 1.80 | -3.12% | 339,702 |
| Feb 20, 2026 | 1.90 | 1.94 | 1.89 | 1.92 | 1.86 | -0.52% | 122,600 |
| Feb 19, 2026 | 1.86 | 1.94 | 1.86 | 1.93 | 1.87 | 3.76% | 228,000 |
| Feb 18, 2026 | 1.88 | 1.88 | 1.82 | 1.86 | 1.80 | 0.54% | 160,600 |
| Feb 17, 2026 | 1.84 | 1.85 | 1.81 | 1.85 | 1.79 | 1.09% | 222,200 |
| Feb 16, 2026 | 1.84 | 1.87 | 1.82 | 1.83 | 1.77 | - | 150,500 |
| Feb 13, 2026 | 1.80 | 1.83 | 1.79 | 1.83 | 1.77 | 0.55% | 112,401 |
| Feb 12, 2026 | 1.75 | 1.83 | 1.75 | 1.82 | 1.76 | 4.00% | 378,600 |
| Feb 11, 2026 | 1.75 | 1.79 | 1.75 | 1.75 | 1.70 | 0.57% | 8,211 |
| Feb 10, 2026 | 1.78 | 1.79 | 1.74 | 1.74 | 1.69 | -1.69% | 101,201 |
| Feb 9, 2026 | 1.73 | 1.77 | 1.71 | 1.77 | 1.72 | 1.72% | 396,500 |
| Feb 6, 2026 | 1.73 | 1.76 | 1.73 | 1.74 | 1.69 | 0.58% | 209,300 |
| Feb 5, 2026 | 1.71 | 1.74 | 1.71 | 1.73 | 1.68 | - | 33,108 |
| Feb 4, 2026 | 1.72 | 1.74 | 1.72 | 1.73 | 1.68 | - | 101,400 |
| Feb 3, 2026 | 1.73 | 1.73 | 1.72 | 1.73 | 1.68 | 0.58% | 20,500 |
| Feb 2, 2026 | 1.73 | 1.74 | 1.72 | 1.72 | 1.67 | -1.71% | 53,200 |
| Jan 30, 2026 | 1.74 | 1.75 | 1.73 | 1.75 | 1.70 | - | 62,200 |
| Jan 29, 2026 | 1.75 | 1.75 | 1.73 | 1.75 | 1.70 | - | 25,050 |
| Jan 28, 2026 | 1.73 | 1.76 | 1.71 | 1.75 | 1.70 | 1.74% | 351,700 |
| Jan 27, 2026 | 1.73 | 1.76 | 1.71 | 1.72 | 1.67 | -1.15% | 369,650 |
| Jan 26, 2026 | 1.72 | 1.74 | 1.70 | 1.74 | 1.69 | - | 103,000 |
| Jan 23, 2026 | 1.73 | 1.76 | 1.70 | 1.74 | 1.69 | -0.57% | 234,800 |
| Jan 22, 2026 | 1.75 | 1.76 | 1.74 | 1.75 | 1.70 | - | 48,500 |
| Jan 21, 2026 | 1.77 | 1.78 | 1.72 | 1.75 | 1.70 | -1.69% | 470,700 |
| Jan 20, 2026 | 1.75 | 1.78 | 1.75 | 1.78 | 1.73 | 1.14% | 69,200 |
| Jan 19, 2026 | 1.73 | 1.78 | 1.73 | 1.76 | 1.71 | 1.73% | 166,600 |
| Jan 16, 2026 | 1.72 | 1.73 | 1.71 | 1.73 | 1.68 | 0.58% | 43,900 |