BlueVenture Group PCL (BKK:BVG)
Thailand · Delayed Price · Currency is THB 1.590
0.00 (0.00%)
Sep 4, 2026, 12:02 PM ICT
BlueVenture Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 1.75 | 1.75 | 1.69 | 1.72 | 1.69 | -1.71% | 365,213 |
| Jul 27, 2026 | 1.71 | 1.77 | 1.70 | 1.75 | 1.72 | 3.55% | 538,003 |
| Jul 24, 2026 | 1.69 | 1.70 | 1.68 | 1.69 | 1.66 | 0.60% | 469,600 |
| Jul 23, 2026 | 1.61 | 1.73 | 1.61 | 1.68 | 1.65 | 5.00% | 557,321 |
| Jul 22, 2026 | 1.59 | 1.61 | 1.59 | 1.60 | 1.57 | 0.63% | 406,138 |
| Jul 21, 2026 | 1.62 | 1.62 | 1.59 | 1.59 | 1.56 | -0.62% | 119,739 |
| Jul 20, 2026 | 1.60 | 1.62 | 1.60 | 1.60 | 1.57 | - | 146,331 |
| Jul 17, 2026 | 1.59 | 1.61 | 1.59 | 1.60 | 1.57 | 0.63% | 290,000 |
| Jul 16, 2026 | 1.58 | 1.64 | 1.58 | 1.59 | 1.56 | 0.63% | 279,402 |
| Jul 15, 2026 | 1.61 | 1.61 | 1.58 | 1.58 | 1.55 | -1.25% | 616,801 |
| Jul 14, 2026 | 1.57 | 1.62 | 1.57 | 1.60 | 1.57 | 2.56% | 245,840 |
| Jul 13, 2026 | 1.56 | 1.58 | 1.55 | 1.56 | 1.53 | - | 139,501 |
| Jul 10, 2026 | 1.55 | 1.57 | 1.55 | 1.56 | 1.53 | 0.65% | 82,400 |
| Jul 9, 2026 | 1.56 | 1.56 | 1.54 | 1.55 | 1.52 | 0.65% | 137,400 |
| Jul 8, 2026 | 1.55 | 1.56 | 1.54 | 1.54 | 1.51 | -0.65% | 188,732 |
| Jul 7, 2026 | 1.55 | 1.55 | 1.54 | 1.55 | 1.52 | -0.64% | 311,818 |
| Jul 6, 2026 | 1.57 | 1.57 | 1.55 | 1.56 | 1.53 | - | 440,500 |
| Jul 3, 2026 | 1.57 | 1.60 | 1.56 | 1.56 | 1.53 | -0.64% | 510,500 |
| Jul 2, 2026 | 1.56 | 1.58 | 1.56 | 1.57 | 1.54 | - | 116,300 |
| Jul 1, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.54 | - | 18,700 |
| Jun 30, 2026 | 1.57 | 1.59 | 1.57 | 1.57 | 1.54 | - | 509,500 |
| Jun 29, 2026 | 1.56 | 1.59 | 1.56 | 1.57 | 1.54 | - | 223,400 |
| Jun 26, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.54 | - | 73,300 |
| Jun 25, 2026 | 1.56 | 1.58 | 1.56 | 1.57 | 1.54 | - | 47,206 |
| Jun 24, 2026 | 1.57 | 1.58 | 1.56 | 1.57 | 1.54 | - | 105,604 |