BlueVenture Group PCL (BKK:BVG)
Thailand · Delayed Price · Currency is THB 1.800
-0.050 (-2.70%)
Aug 1, 2025, 4:38 PM ICT
BlueVenture Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.84 | 1.89 | 1.79 | 1.80 | 1.80 | -2.70% | 375,538 |
| Jul 31, 2025 | 1.86 | 1.87 | 1.83 | 1.85 | 1.85 | -0.54% | 61,704 |
| Jul 30, 2025 | 1.87 | 1.89 | 1.84 | 1.86 | 1.86 | 0.54% | 262,600 |
| Jul 29, 2025 | 1.92 | 1.92 | 1.84 | 1.85 | 1.85 | -2.63% | 219,400 |
| Jul 25, 2025 | 1.91 | 1.93 | 1.88 | 1.90 | 1.90 | -0.52% | 201,200 |
| Jul 24, 2025 | 1.90 | 1.94 | 1.86 | 1.91 | 1.91 | -1.55% | 290,129 |
| Jul 23, 2025 | 1.93 | 1.96 | 1.93 | 1.94 | 1.94 | 1.04% | 62,200 |
| Jul 22, 2025 | 1.93 | 2.04 | 1.91 | 1.92 | 1.92 | -0.52% | 1,269,466 |
| Jul 21, 2025 | 1.96 | 1.99 | 1.91 | 1.93 | 1.93 | -1.53% | 357,100 |
| Jul 18, 2025 | 1.96 | 2.00 | 1.95 | 1.96 | 1.96 | 1.03% | 845,511 |
| Jul 17, 2025 | 1.99 | 2.04 | 1.92 | 1.94 | 1.94 | -2.02% | 1,571,400 |
| Jul 16, 2025 | 1.93 | 2.08 | 1.93 | 1.98 | 1.98 | 2.59% | 5,697,009 |
| Jul 15, 2025 | 1.91 | 1.98 | 1.87 | 1.93 | 1.93 | 1.58% | 2,007,132 |
| Jul 14, 2025 | 1.89 | 1.97 | 1.86 | 1.90 | 1.90 | -0.52% | 2,060,913 |
| Jul 11, 2025 | 1.74 | 2.02 | 1.69 | 1.91 | 1.91 | 15.06% | 9,728,085 |
| Jul 9, 2025 | 1.49 | 1.74 | 1.49 | 1.66 | 1.66 | 11.41% | 5,104,976 |
| Jul 8, 2025 | 1.48 | 1.49 | 1.43 | 1.49 | 1.49 | 0.68% | 339,210 |
| Jul 7, 2025 | 1.48 | 1.48 | 1.44 | 1.48 | 1.48 | -1.33% | 725,522 |
| Jul 4, 2025 | 1.48 | 1.50 | 1.46 | 1.50 | 1.50 | - | 263,289 |
| Jul 3, 2025 | 1.49 | 1.50 | 1.47 | 1.50 | 1.50 | -0.66% | 502,341 |
| Jul 2, 2025 | 1.51 | 1.51 | 1.47 | 1.51 | 1.51 | - | 519,700 |
| Jul 1, 2025 | 1.53 | 1.53 | 1.47 | 1.51 | 1.51 | -1.31% | 550,902 |
| Jun 30, 2025 | 1.49 | 1.53 | 1.47 | 1.53 | 1.53 | 2.68% | 41,500 |
| Jun 27, 2025 | 1.53 | 1.53 | 1.49 | 1.49 | 1.49 | -3.25% | 113,800 |
| Jun 26, 2025 | 1.52 | 1.56 | 1.52 | 1.54 | 1.54 | 0.65% | 225,005 |
| Jun 25, 2025 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | 0.66% | 112,500 |
| Jun 24, 2025 | 1.48 | 1.52 | 1.47 | 1.52 | 1.52 | 2.70% | 102,900 |
| Jun 23, 2025 | 1.53 | 1.53 | 1.44 | 1.48 | 1.48 | -3.27% | 1,136,200 |
| Jun 20, 2025 | 1.51 | 1.54 | 1.50 | 1.53 | 1.53 | 1.32% | 358,700 |
| Jun 19, 2025 | 1.53 | 1.58 | 1.51 | 1.51 | 1.51 | -1.95% | 118,400 |
| Jun 18, 2025 | 1.58 | 1.59 | 1.53 | 1.54 | 1.54 | 0.65% | 124,000 |
| Jun 17, 2025 | 1.51 | 1.53 | 1.50 | 1.53 | 1.53 | 1.32% | 440,100 |
| Jun 16, 2025 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -1.95% | 369,626 |
| Jun 13, 2025 | 1.54 | 1.55 | 1.51 | 1.54 | 1.54 | - | 195,622 |
| Jun 12, 2025 | 1.57 | 1.57 | 1.53 | 1.54 | 1.54 | -2.53% | 537,600 |
| Jun 11, 2025 | 1.59 | 1.63 | 1.56 | 1.58 | 1.58 | -0.63% | 461,600 |
| Jun 10, 2025 | 1.62 | 1.62 | 1.58 | 1.59 | 1.59 | -1.85% | 870,630 |
| Jun 9, 2025 | 1.65 | 1.65 | 1.58 | 1.62 | 1.62 | -0.61% | 699,610 |
| Jun 6, 2025 | 1.66 | 1.66 | 1.58 | 1.63 | 1.63 | -1.81% | 402,400 |
| Jun 5, 2025 | 1.70 | 1.70 | 1.65 | 1.66 | 1.66 | -2.35% | 191,700 |
| Jun 4, 2025 | 1.78 | 1.78 | 1.68 | 1.70 | 1.70 | -3.95% | 316,700 |
| May 30, 2025 | 1.78 | 1.81 | 1.77 | 1.77 | 1.77 | -0.56% | 14,600 |
| May 29, 2025 | 1.82 | 1.82 | 1.77 | 1.78 | 1.78 | -3.78% | 75,000 |
| May 28, 2025 | 1.85 | 1.87 | 1.85 | 1.85 | 1.85 | - | 3,200 |
| May 27, 2025 | 1.78 | 1.86 | 1.78 | 1.85 | 1.85 | 0.54% | 342,422 |
| May 26, 2025 | 1.88 | 1.88 | 1.77 | 1.84 | 1.84 | -1.08% | 190,407 |
| May 23, 2025 | 1.83 | 1.89 | 1.75 | 1.86 | 1.86 | 2.20% | 37,900 |
| May 22, 2025 | 1.83 | 1.88 | 1.82 | 1.82 | 1.82 | - | 76,000 |
| May 21, 2025 | 1.88 | 1.91 | 1.82 | 1.82 | 1.82 | -3.19% | 35,100 |
| May 20, 2025 | 1.85 | 1.88 | 1.84 | 1.88 | 1.88 | 0.53% | 179,431 |