BlueVenture Group PCL (BKK:BVG)
Thailand · Delayed Price · Currency is THB 1.710
0.00 (0.00%)
Aug 11, 2026, 11:01 AM ICT
BlueVenture Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | - | 291,500 |
| Aug 7, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | - | 109,500 |
| Aug 6, 2026 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 1.18% | 57,010 |
| Aug 5, 2026 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | - | 487,900 |
| Aug 4, 2026 | 1.70 | 1.71 | 1.69 | 1.69 | 1.69 | -0.59% | 27,227 |
| Aug 3, 2026 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | -1.16% | 51,803 |
| Jul 31, 2026 | 1.73 | 1.75 | 1.70 | 1.72 | 1.72 | - | 65,010 |
| Jul 30, 2026 | 1.75 | 1.75 | 1.69 | 1.72 | 1.72 | -1.71% | 365,213 |
| Jul 27, 2026 | 1.71 | 1.77 | 1.70 | 1.75 | 1.75 | 3.55% | 538,003 |
| Jul 24, 2026 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | 0.60% | 469,600 |
| Jul 23, 2026 | 1.61 | 1.73 | 1.61 | 1.68 | 1.68 | 5.00% | 557,321 |
| Jul 22, 2026 | 1.59 | 1.61 | 1.59 | 1.60 | 1.60 | 0.63% | 406,138 |
| Jul 21, 2026 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -0.63% | 119,739 |
| Jul 20, 2026 | 1.60 | 1.62 | 1.60 | 1.60 | 1.60 | - | 146,331 |
| Jul 17, 2026 | 1.59 | 1.61 | 1.59 | 1.60 | 1.60 | 0.63% | 290,000 |
| Jul 16, 2026 | 1.58 | 1.64 | 1.58 | 1.59 | 1.59 | 0.63% | 279,402 |
| Jul 15, 2026 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | -1.25% | 616,801 |
| Jul 14, 2026 | 1.57 | 1.62 | 1.57 | 1.60 | 1.60 | 2.56% | 245,840 |
| Jul 13, 2026 | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | - | 139,501 |
| Jul 10, 2026 | 1.55 | 1.57 | 1.55 | 1.56 | 1.56 | 0.65% | 82,400 |
| Jul 9, 2026 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | 0.65% | 137,400 |
| Jul 8, 2026 | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | -0.65% | 188,732 |
| Jul 7, 2026 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | -0.64% | 311,818 |
| Jul 6, 2026 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | - | 440,500 |
| Jul 3, 2026 | 1.57 | 1.60 | 1.56 | 1.56 | 1.56 | -0.64% | 510,500 |
| Jul 2, 2026 | 1.56 | 1.58 | 1.56 | 1.57 | 1.57 | - | 116,300 |
| Jul 1, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | - | 18,700 |
| Jun 30, 2026 | 1.57 | 1.59 | 1.57 | 1.57 | 1.57 | - | 509,500 |
| Jun 29, 2026 | 1.56 | 1.59 | 1.56 | 1.57 | 1.57 | - | 223,400 |
| Jun 26, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | - | 73,300 |
| Jun 25, 2026 | 1.56 | 1.58 | 1.56 | 1.57 | 1.57 | - | 47,206 |
| Jun 24, 2026 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | - | 105,604 |
| Jun 23, 2026 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | -0.63% | 266,400 |
| Jun 22, 2026 | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | - | 290,100 |
| Jun 19, 2026 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | - | 197,780 |
| Jun 18, 2026 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | - | 166,200 |
| Jun 17, 2026 | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | - | 172,100 |
| Jun 16, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -0.63% | 89,900 |
| Jun 15, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | - | 90,106 |
| Jun 12, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | 149,305 |
| Jun 11, 2026 | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | -0.63% | 186,500 |
| Jun 10, 2026 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | - | 311,000 |
| Jun 9, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | - | 139,401 |
| Jun 8, 2026 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | -0.63% | 183,719 |
| Jun 5, 2026 | 1.60 | 1.60 | 1.57 | 1.60 | 1.60 | - | 187,300 |
| Jun 4, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 0.63% | 227,455 |
| 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 |