BlueVenture Group PCL (BKK:BVG)
Thailand · Delayed Price · Currency is THB 1.600
0.00 (0.00%)
Jul 20, 2026, 4:37 PM ICT
BlueVenture Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |