BlueVenture Group PCL (BKK:BVG)
Thailand · Delayed Price · Currency is THB 1.520
+0.010 (0.66%)
Nov 9, 2026, 4:39 PM ICT
BlueVenture Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | 0.66% | 3,900 |
| Nov 6, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | -0.66% | 116,400 |
| Nov 5, 2026 | 1.52 | 1.54 | 1.52 | 1.52 | 1.52 | 1.33% | 30,600 |
| Nov 4, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | - | 35,401 |
| Nov 3, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | - | 18,800 |
| Nov 2, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | -0.66% | 1,800 |
| Oct 30, 2026 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -2.58% | 23,501 |
| Oct 29, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 2.65% | 45,100 |
| Oct 28, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | - | 10,900 |
| Oct 27, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.66% | 5,201 |
| Oct 26, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 1.33% | 63,101 |
| Oct 22, 2026 | 1.51 | 1.53 | 1.50 | 1.50 | 1.50 | -1.32% | 204,002 |
| Oct 21, 2026 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | - | 117,700 |
| Oct 20, 2026 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | 0.66% | 136,800 |
| Oct 19, 2026 | 1.50 | 1.52 | 1.49 | 1.51 | 1.51 | 0.67% | 105,201 |
| Oct 15, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | - | 72,000 |
| Oct 14, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | -0.66% | 98,850 |
| Oct 12, 2026 | 1.50 | 1.52 | 1.49 | 1.51 | 1.51 | - | 507,106 |
| Oct 9, 2026 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | -1.95% | 597,000 |
| Oct 8, 2026 | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | -0.65% | 293,600 |
| Oct 7, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.64% | 41,565 |
| Oct 6, 2026 | 1.56 | 1.56 | 1.54 | 1.56 | 1.56 | 0.65% | 211,300 |
| Oct 5, 2026 | 1.55 | 1.67 | 1.55 | 1.55 | 1.55 | - | 1,710,900 |
| Oct 2, 2026 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -1.27% | 579,500 |
| Oct 1, 2026 | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | -1.26% | 753,500 |
| Sep 30, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -2.45% | 108,000 |
| Sep 29, 2026 | 1.60 | 1.63 | 1.59 | 1.63 | 1.63 | 1.87% | 111,700 |
| Sep 28, 2026 | 1.59 | 1.69 | 1.59 | 1.60 | 1.60 | - | 537,400 |
| Sep 25, 2026 | 1.58 | 1.60 | 1.57 | 1.60 | 1.60 | 1.27% | 113,100 |
| Sep 24, 2026 | 1.58 | 1.60 | 1.57 | 1.58 | 1.58 | -0.63% | 104,400 |
| Sep 23, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | -0.63% | 148,400 |
| Sep 22, 2026 | 1.61 | 1.61 | 1.58 | 1.60 | 1.60 | - | 47,402 |
| Sep 21, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -1.84% | 33,302 |
| Sep 18, 2026 | 1.63 | 1.63 | 1.60 | 1.63 | 1.63 | 1.24% | 2,201 |
| Sep 17, 2026 | 1.61 | 1.63 | 1.60 | 1.61 | 1.61 | 0.63% | 67,642 |
| Sep 16, 2026 | 1.66 | 1.66 | 1.59 | 1.60 | 1.60 | -3.61% | 456,536 |
| Sep 15, 2026 | 1.62 | 1.66 | 1.62 | 1.66 | 1.66 | 2.47% | 27,301 |
| Sep 14, 2026 | 1.60 | 1.67 | 1.60 | 1.62 | 1.62 | - | 37,617 |
| Sep 11, 2026 | 1.60 | 1.71 | 1.60 | 1.62 | 1.62 | - | 157,302 |
| Sep 10, 2026 | 1.60 | 1.64 | 1.60 | 1.62 | 1.62 | 1.25% | 15,900 |
| Sep 9, 2026 | 1.61 | 1.64 | 1.60 | 1.60 | 1.60 | -1.23% | 14,100 |
| Sep 8, 2026 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -3.57% | 41,500 |
| Sep 7, 2026 | 1.59 | 1.73 | 1.59 | 1.68 | 1.68 | 5.66% | 135,400 |
| Sep 4, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | - | 9,200 |
| Sep 3, 2026 | 1.60 | 1.69 | 1.59 | 1.59 | 1.59 | - | 307,406 |
| Sep 2, 2026 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | -0.63% | 123,541 |
| Sep 1, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | 29,840 |
| Aug 31, 2026 | 1.60 | 1.62 | 1.60 | 1.61 | 1.61 | - | 35,400 |
| Aug 28, 2026 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | 0.63% | 192,700 |
| Aug 27, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -0.62% | 278,800 |