BlueVenture Group PCL (BKK:BVG)
Thailand · Delayed Price · Currency is THB 1.510
-0.030 (-1.95%)
Oct 9, 2026, 4:38 PM ICT
BlueVenture Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | -1.95% | 607,000 |
| 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 |
| Aug 26, 2026 | 1.60 | 1.71 | 1.60 | 1.61 | 1.61 | - | 477,000 |
| Aug 25, 2026 | 1.62 | 1.62 | 1.59 | 1.61 | 1.61 | 1.26% | 79,800 |
| Aug 24, 2026 | 1.63 | 1.64 | 1.62 | 1.62 | 1.59 | -1.22% | 43,500 |
| Aug 21, 2026 | 1.64 | 1.65 | 1.63 | 1.64 | 1.61 | - | 94,600 |
| Aug 20, 2026 | 1.64 | 1.65 | 1.63 | 1.64 | 1.61 | -0.61% | 69,801 |
| Aug 19, 2026 | 1.64 | 1.65 | 1.63 | 1.65 | 1.62 | 0.61% | 38,400 |
| Aug 18, 2026 | 1.63 | 1.65 | 1.63 | 1.64 | 1.61 | - | 103,400 |
| Aug 17, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.61 | 0.61% | 88,500 |
| Aug 14, 2026 | 1.67 | 1.67 | 1.63 | 1.63 | 1.60 | -2.98% | 533,402 |
| Aug 13, 2026 | 1.70 | 1.74 | 1.64 | 1.68 | 1.65 | -2.33% | 269,500 |
| Aug 11, 2026 | 1.73 | 1.73 | 1.69 | 1.72 | 1.69 | 0.58% | 219,000 |
| Aug 10, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.68 | - | 291,500 |
| Aug 7, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.68 | - | 109,500 |
| Aug 6, 2026 | 1.69 | 1.71 | 1.69 | 1.71 | 1.68 | 1.18% | 57,010 |
| Aug 5, 2026 | 1.69 | 1.70 | 1.68 | 1.69 | 1.66 | - | 487,900 |
| Aug 4, 2026 | 1.70 | 1.71 | 1.69 | 1.69 | 1.66 | -0.59% | 27,227 |
| Aug 3, 2026 | 1.73 | 1.73 | 1.70 | 1.70 | 1.67 | -1.16% | 51,803 |
| Jul 31, 2026 | 1.73 | 1.75 | 1.70 | 1.72 | 1.69 | - | 65,010 |