CL Venture PCL (BKK:KOOL)
Thailand · Delayed Price · Currency is THB 0.2800
-0.0100 (-3.57%)
Oct 28, 2025, 11:59 AM ICT
CL Venture PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.28 | -3.57% | 2,862,800 |
| Oct 24, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 3.70% | 3,608,200 |
| Oct 22, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 629,100 |
| Oct 21, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 134,700 |
| Oct 20, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 1,057,300 |
| Oct 17, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 1,006,500 |
| Oct 16, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 7.69% | 4,848,500 |
| Oct 15, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 8,101,500 |
| Oct 14, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 3,221,002 |
| Oct 10, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 728,900 |
| Oct 9, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 760,300 |
| Oct 8, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.57% | 1,122,902 |
| Oct 7, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 3.70% | 2,780,900 |
| Oct 6, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 189,500 |
| Oct 3, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 802,301 |
| Oct 2, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 662,300 |
| Oct 1, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 678,900 |
| Sep 30, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 2,137,800 |
| Sep 29, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 1,495,600 |
| Sep 26, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | - | 1,642,300 |
| Sep 25, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 1,642,300 |
| Sep 24, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 2,368,701 |
| Sep 23, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | - | 2,371,555 |
| Sep 22, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -6.67% | 3,762,001 |
| Sep 19, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 7.14% | 6,651,074 |
| Sep 18, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 2,675,430 |
| Sep 17, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 2,000,604 |
| Sep 16, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | - | 2,545,061 |
| Sep 15, 2025 | 0.30 | 0.31 | 0.27 | 0.28 | 0.28 | -6.67% | 23,594,455 |
| Sep 12, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 3,222,110 |
| Sep 11, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 1,540,800 |
| Sep 10, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 4,770,225 |
| Sep 9, 2025 | 0.32 | 0.37 | 0.31 | 0.31 | 0.31 | -3.13% | 68,572,126 |
| Sep 8, 2025 | 0.30 | 0.33 | 0.30 | 0.32 | 0.32 | 6.67% | 22,102,632 |
| Sep 5, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 3.45% | 5,961,304 |
| Sep 4, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -9.38% | 7,030,941 |
| Sep 3, 2025 | 0.32 | 0.33 | 0.30 | 0.32 | 0.32 | -3.03% | 9,153,909 |
| Sep 2, 2025 | 0.30 | 0.35 | 0.30 | 0.33 | 0.33 | 17.86% | 84,874,533 |
| Sep 1, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | - | 5,969,030 |
| Aug 29, 2025 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | 7.69% | 6,282,427 |
| Aug 28, 2025 | 0.24 | 0.29 | 0.24 | 0.26 | 0.26 | 8.33% | 19,376,301 |
| Aug 27, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 612,700 |
| Aug 26, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,308,300 |
| Aug 25, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 162,300 |
| Aug 22, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 601,900 |
| Aug 21, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 4.17% | 312,350 |
| Aug 20, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | - | 833,201 |
| Aug 19, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 1,728,300 |
| Aug 18, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 1,935,300 |
| Aug 15, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 565,300 |