BlueVenture Group PCL (BKK:BVG)
Thailand · Delayed Price · Currency is THB 1.640
+0.020 (1.23%)
May 12, 2026, 3:56 PM ICT
BlueVenture Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |