BlueVenture Group PCL (BKK:BVG)
Thailand · Delayed Price · Currency is THB 1.590
+0.010 (0.63%)
Jun 2, 2026, 4:37 PM ICT
BlueVenture Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.59 | 1.59 | 1.57 | 1.59 | 1.59 | 0.63% | 859,100 |
| May 29, 2026 | 1.58 | 1.60 | 1.57 | 1.58 | 1.58 | -0.63% | 328,600 |
| May 28, 2026 | 1.61 | 1.61 | 1.58 | 1.59 | 1.59 | -1.85% | 124,300 |
| May 27, 2026 | 1.59 | 1.63 | 1.59 | 1.62 | 1.62 | 1.89% | 188,900 |
| May 26, 2026 | 1.60 | 1.60 | 1.56 | 1.59 | 1.59 | 1.27% | 34,500 |
| May 25, 2026 | 1.60 | 1.61 | 1.56 | 1.57 | 1.57 | - | 15,600 |
| May 22, 2026 | 1.57 | 1.61 | 1.55 | 1.57 | 1.57 | - | 125,105 |
| May 21, 2026 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | - | 65,047 |
| May 20, 2026 | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | - | 598,501 |
| May 19, 2026 | 1.58 | 1.60 | 1.56 | 1.57 | 1.57 | -0.63% | 173,400 |
| May 18, 2026 | 1.60 | 1.65 | 1.56 | 1.58 | 1.58 | -1.25% | 295,600 |
| May 15, 2026 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | -1.23% | 9,700 |
| May 14, 2026 | 1.61 | 1.63 | 1.59 | 1.62 | 1.62 | -0.61% | 269,406 |
| May 13, 2026 | 1.61 | 1.64 | 1.61 | 1.63 | 1.63 | -0.61% | 47,201 |
| May 12, 2026 | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | 1.23% | 85,200 |
| May 11, 2026 | 1.64 | 1.66 | 1.62 | 1.62 | 1.62 | - | 136,100 |
| May 8, 2026 | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | - | 237,000 |
| May 7, 2026 | 1.64 | 1.64 | 1.60 | 1.62 | 1.62 | -0.61% | 88,600 |
| May 6, 2026 | 1.64 | 1.66 | 1.61 | 1.63 | 1.63 | 1.24% | 93,300 |
| May 5, 2026 | 1.60 | 1.75 | 1.58 | 1.61 | 1.61 | 1.90% | 1,094,900 |
| Apr 30, 2026 | 1.60 | 1.62 | 1.58 | 1.58 | 1.58 | -1.25% | 140,600 |
| Apr 29, 2026 | 1.62 | 1.64 | 1.59 | 1.60 | 1.60 | -1.84% | 50,701 |
| Apr 28, 2026 | 1.65 | 1.65 | 1.62 | 1.63 | 1.63 | -1.21% | 9,752 |
| Apr 27, 2026 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 1.23% | 59,400 |
| Apr 24, 2026 | 1.62 | 1.68 | 1.59 | 1.63 | 1.63 | 0.62% | 80,300 |
| Apr 23, 2026 | 1.60 | 1.62 | 1.58 | 1.62 | 1.62 | 1.89% | 25,000 |
| Apr 22, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -1.24% | 45,700 |
| Apr 21, 2026 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | 1.26% | 68,500 |
| Apr 20, 2026 | 1.59 | 1.62 | 1.59 | 1.59 | 1.59 | -1.85% | 7,300 |
| Apr 17, 2026 | 1.58 | 1.62 | 1.55 | 1.62 | 1.62 | 0.62% | 208,800 |
| Apr 16, 2026 | 1.60 | 1.62 | 1.58 | 1.61 | 1.61 | - | 27,400 |
| Apr 10, 2026 | 1.59 | 1.62 | 1.59 | 1.61 | 1.61 | 0.63% | 56,101 |
| Apr 9, 2026 | 1.61 | 1.61 | 1.57 | 1.60 | 1.60 | -1.23% | 165,200 |
| Apr 8, 2026 | 1.60 | 1.62 | 1.58 | 1.62 | 1.62 | 1.25% | 173,300 |
| Apr 7, 2026 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 3.23% | 287,166 |
| Apr 3, 2026 | 1.59 | 1.63 | 1.53 | 1.55 | 1.55 | -3.13% | 730,734 |
| Apr 2, 2026 | 1.63 | 1.63 | 1.56 | 1.60 | 1.60 | - | 186,601 |
| Apr 1, 2026 | 1.60 | 1.62 | 1.58 | 1.60 | 1.60 | - | 184,500 |
| Mar 31, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | -0.62% | 3,600 |
| Mar 30, 2026 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | - | 1,800 |
| 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 |