Venture Corporation Limited (BKK:VENTURE19)
Thailand · Delayed Price · Currency is THB 3.580
-0.020 (-0.56%)
Last updated: Oct 8, 2025, 1:28 PM ICT
Venture Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 3.58 | 3.62 | 3.58 | 3.62 | 3.62 | 1.12% | 86,829 |
| Oct 6, 2025 | 3.56 | 3.58 | 3.54 | 3.58 | 3.58 | - | 5,952 |
| Oct 3, 2025 | 3.62 | 3.62 | 3.58 | 3.58 | 3.58 | -0.56% | 352,552 |
| Oct 2, 2025 | 3.56 | 3.62 | 3.56 | 3.60 | 3.60 | 1.69% | 75,161 |
| Oct 1, 2025 | 3.54 | 3.56 | 3.54 | 3.54 | 3.54 | 1.14% | 47,543 |
| Sep 30, 2025 | 3.46 | 3.52 | 3.46 | 3.50 | 3.50 | 0.57% | 3,017,771 |
| Sep 29, 2025 | 3.44 | 3.50 | 3.44 | 3.48 | 3.48 | 0.58% | 27,179 |
| Sep 26, 2025 | 3.46 | 3.46 | 3.44 | 3.46 | 3.46 | -1.70% | 59,631 |
| Sep 25, 2025 | 3.50 | 3.54 | 3.50 | 3.52 | 3.52 | 0.57% | 51,835 |
| Sep 24, 2025 | 3.52 | 3.54 | 3.50 | 3.50 | 3.50 | -1.69% | 13,504 |
| Sep 23, 2025 | 3.52 | 3.56 | 3.52 | 3.56 | 3.56 | 1.71% | 128,996 |
| Sep 22, 2025 | 3.48 | 3.52 | 3.48 | 3.50 | 3.50 | 1.16% | 46,487 |
| Sep 19, 2025 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | -0.57% | 45,926 |
| Sep 18, 2025 | 3.48 | 3.52 | 3.46 | 3.48 | 3.48 | 1.16% | 57,884 |
| Sep 17, 2025 | 3.48 | 3.48 | 3.42 | 3.44 | 3.44 | -0.58% | 8,349 |
| Sep 16, 2025 | 3.42 | 3.46 | 3.42 | 3.46 | 3.46 | 1.17% | 69,976 |
| Sep 15, 2025 | 3.42 | 3.42 | 3.38 | 3.42 | 3.42 | 1.18% | 273,204 |
| Sep 12, 2025 | 3.42 | 3.42 | 3.38 | 3.38 | 3.38 | 0.60% | 86,170 |
| Sep 11, 2025 | 3.38 | 3.40 | 3.36 | 3.36 | 3.36 | -1.75% | 98,714 |
| Sep 10, 2025 | 3.36 | 3.42 | 3.36 | 3.42 | 3.42 | - | 2,257 |
| Sep 9, 2025 | 3.40 | 3.42 | 3.38 | 3.42 | 3.42 | 0.59% | 3,795 |
| Sep 8, 2025 | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | -0.58% | 35,315 |
| Sep 5, 2025 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | - | 12,896 |
| Sep 4, 2025 | 3.38 | 3.42 | 3.38 | 3.42 | 3.42 | 1.79% | 62,428 |
| Sep 3, 2025 | 3.34 | 3.36 | 3.30 | 3.36 | 3.36 | 0.60% | 37,918 |
| Sep 2, 2025 | 3.34 | 3.34 | 3.30 | 3.34 | 3.34 | - | 29,092 |
| Sep 1, 2025 | 3.34 | 3.34 | 3.32 | 3.34 | 3.34 | -3.47% | 15,062 |
| Aug 29, 2025 | 3.44 | 3.46 | 3.44 | 3.46 | 3.39 | 1.17% | 13,065 |
| Aug 28, 2025 | 3.42 | 3.44 | 3.42 | 3.42 | 3.35 | - | 20,571 |
| Aug 27, 2025 | 3.42 | 3.44 | 3.40 | 3.42 | 3.35 | 1.79% | 37,813 |
| Aug 26, 2025 | 3.38 | 3.40 | 3.34 | 3.36 | 3.29 | -2.89% | 24,576 |
| Aug 25, 2025 | 3.40 | 3.46 | 3.40 | 3.46 | 3.39 | 1.76% | 198,793 |
| Aug 22, 2025 | 3.40 | 3.40 | 3.36 | 3.40 | 3.33 | - | 73,837 |
| Aug 21, 2025 | 3.40 | 3.40 | 3.38 | 3.40 | 3.33 | 0.59% | 26,772 |
| Aug 20, 2025 | 3.38 | 3.40 | 3.36 | 3.38 | 3.31 | - | 40,566 |
| Aug 19, 2025 | 3.34 | 3.38 | 3.34 | 3.38 | 3.31 | 1.20% | 46,755 |
| Aug 18, 2025 | 3.34 | 3.36 | 3.30 | 3.34 | 3.27 | - | 28,704 |
| Aug 15, 2025 | 3.36 | 3.38 | 3.34 | 3.34 | 3.27 | -0.60% | 60,487 |
| Aug 14, 2025 | 3.34 | 3.38 | 3.34 | 3.36 | 3.29 | 1.20% | 39,220 |
| Aug 13, 2025 | 3.30 | 3.32 | 3.30 | 3.32 | 3.25 | 0.61% | 48,143 |
| Aug 8, 2025 | 3.32 | 3.32 | 3.30 | 3.30 | 3.23 | -0.60% | 48,983 |
| Aug 7, 2025 | 3.32 | 3.34 | 3.28 | 3.32 | 3.25 | 3.75% | 46,755 |
| Aug 6, 2025 | 3.24 | 3.24 | 3.20 | 3.20 | 3.13 | -1.23% | 7,602 |
| Aug 5, 2025 | 3.24 | 3.24 | 3.22 | 3.24 | 3.17 | 0.62% | 138,279 |
| Aug 4, 2025 | 3.20 | 3.22 | 3.18 | 3.22 | 3.15 | 0.63% | 28,936 |
| Aug 1, 2025 | 3.26 | 3.26 | 3.20 | 3.20 | 3.13 | -1.84% | 107,116 |
| Jul 31, 2025 | 3.24 | 3.26 | 3.24 | 3.26 | 3.19 | 3.82% | 68,575 |
| Jul 30, 2025 | 3.12 | 3.14 | 3.12 | 3.14 | 3.07 | - | 29,085 |
| Jul 29, 2025 | 3.14 | 3.14 | 3.12 | 3.14 | 3.07 | -0.63% | 62,924 |
| Jul 25, 2025 | 3.16 | 3.16 | 3.14 | 3.16 | 3.09 | - | 6,226 |