CL Venture PCL (BKK:KOOL)
Thailand · Delayed Price · Currency is THB 0.2800
+0.0100 (3.57%)
Sep 17, 2025, 3:43 PM ICT
CL Venture PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,775,800 |
| Aug 13, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 4,922,300 |
| Aug 8, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 633,124 |
| Aug 7, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 8.00% | 6,006,111 |
| Aug 6, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 796,005 |
| Aug 5, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 859,918 |
| Aug 4, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 272,400 |
| Aug 1, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | - | 3,276,700 |
| Jul 31, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 436,700 |
| Jul 30, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 1,286,038 |
| Jul 29, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 4,040,000 |
| Jul 25, 2025 | 0.24 | 0.28 | 0.23 | 0.26 | 0.26 | 8.33% | 7,028,305 |
| Jul 24, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 1,708,700 |
| Jul 23, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | - | 2,878,382 |
| Jul 22, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 5,402,900 |
| Jul 21, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 2,512,400 |
| Jul 18, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 626,810 |
| Jul 17, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.17% | 1,667,100 |
| Jul 16, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 3,966,900 |
| Jul 15, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 62,770 |
| Jul 14, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 1,295,900 |
| Jul 11, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 1,225,900 |
| Jul 9, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 817,500 |
| Jul 8, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 148,700 |
| Jul 7, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 4.35% | 1,356,900 |
| Jul 4, 2025 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | 4.55% | 5,310,500 |
| Jul 3, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 1,096,401 |