Venture Corporation Limited (BKK:VENTURE19)
Thailand · Delayed Price · Currency is THB 3.200
-0.040 (-1.23%)
At close: Aug 6, 2025, 4:30 PM ICT
Venture Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 3.24 | 3.24 | 3.20 | 3.20 | - | -1.23% | 4,214 |
| Aug 5, 2025 | 3.24 | 3.24 | 3.22 | 3.24 | - | 0.62% | 138,279 |
| Aug 4, 2025 | 3.20 | 3.22 | 3.18 | 3.22 | - | 0.63% | 28,936 |
| Aug 1, 2025 | 3.26 | 3.26 | 3.20 | 3.20 | - | -1.84% | 107,116 |
| Jul 31, 2025 | 3.24 | 3.26 | 3.24 | 3.26 | - | 3.82% | 68,575 |
| Jul 30, 2025 | 3.12 | 3.14 | 3.12 | 3.14 | - | - | 29,085 |
| Jul 29, 2025 | 3.14 | 3.14 | 3.12 | 3.14 | - | -0.63% | 62,924 |
| Jul 25, 2025 | 3.16 | 3.16 | 3.14 | 3.16 | - | - | 6,226 |
| Jul 24, 2025 | 3.16 | 3.16 | 3.14 | 3.16 | - | - | 24,168 |
| Jul 23, 2025 | 3.14 | 3.16 | 3.14 | 3.16 | - | - | 9,028 |
| Jul 22, 2025 | 3.14 | 3.16 | 3.14 | 3.16 | - | - | 10,576 |
| Jul 21, 2025 | 3.14 | 3.18 | 3.14 | 3.16 | - | 0.64% | 25,237 |
| Jul 18, 2025 | 3.12 | 3.14 | 3.12 | 3.14 | - | - | 21,013 |
| Jul 17, 2025 | 3.10 | 3.14 | 3.10 | 3.14 | - | 0.64% | 35,922 |
| Jul 16, 2025 | 3.12 | 3.16 | 3.12 | 3.12 | - | 0.65% | 18,548 |
| Jul 15, 2025 | 3.12 | 3.12 | 3.08 | 3.10 | - | - | 16,875 |
| Jul 14, 2025 | 3.06 | 3.10 | 3.06 | 3.10 | - | 1.97% | 79,793 |
| Jul 11, 2025 | 3.04 | 3.04 | 3.02 | 3.04 | - | 1.33% | 49,215 |
| Jul 9, 2025 | 3.00 | 3.02 | 3.00 | 3.00 | - | - | 64,164 |
| Jul 8, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | - | - | 350 |
| Jul 7, 2025 | 2.98 | 3.00 | 2.96 | 3.00 | - | 1.35% | 4,208 |
| Jul 4, 2025 | 3.00 | 3.00 | 2.96 | 2.96 | - | -1.33% | 10,006 |
| Jul 3, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | 0.67% | 23,090 |
| Jul 2, 2025 | 2.98 | 3.00 | 2.96 | 2.98 | - | - | 11,217 |
| Jul 1, 2025 | 2.94 | 2.98 | 2.94 | 2.98 | - | 2.05% | 22,537 |
| Jun 30, 2025 | 2.90 | 2.94 | 2.90 | 2.92 | - | -0.68% | 3,368 |
| Jun 27, 2025 | 2.90 | 2.94 | 2.90 | 2.94 | - | 2.08% | 68,828 |
| Jun 26, 2025 | 2.90 | 2.92 | 2.88 | 2.88 | - | - | 16,569 |
| Jun 25, 2025 | 2.88 | 2.90 | 2.86 | 2.88 | - | - | 11,312 |
| Jun 24, 2025 | 2.86 | 2.90 | 2.86 | 2.88 | - | 0.70% | 35,071 |
| Jun 23, 2025 | 2.86 | 2.88 | 2.84 | 2.86 | - | - | 21,542 |
| Jun 20, 2025 | 2.86 | 2.88 | 2.84 | 2.86 | - | - | 19,779 |
| Jun 19, 2025 | 2.88 | 2.92 | 2.86 | 2.86 | - | -0.69% | 54,878 |
| Jun 18, 2025 | 2.94 | 2.94 | 2.88 | 2.88 | - | -2.04% | 28,974 |
| Jun 17, 2025 | 2.92 | 2.96 | 2.92 | 2.94 | - | 2.08% | 76,330 |
| Jun 16, 2025 | 2.90 | 2.90 | 2.88 | 2.88 | - | - | 219,250 |
| Jun 13, 2025 | 2.88 | 2.90 | 2.88 | 2.88 | - | -0.69% | 10,109 |
| Jun 12, 2025 | 2.90 | 2.90 | 2.88 | 2.90 | - | - | 99,009 |
| Jun 11, 2025 | 2.86 | 2.92 | 2.86 | 2.90 | - | 2.84% | 215,633 |
| Jun 10, 2025 | 2.84 | 2.86 | 2.82 | 2.82 | - | -1.40% | 939 |
| Jun 9, 2025 | 2.84 | 2.86 | 2.84 | 2.86 | - | 0.70% | 3,868 |
| Jun 6, 2025 | 2.84 | 2.84 | 2.82 | 2.84 | - | 0.71% | 4,749 |
| Jun 5, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | - | - | 12,731 |
| Jun 4, 2025 | 2.80 | 2.82 | 2.78 | 2.82 | - | -0.70% | 26,520 |
| May 30, 2025 | 2.82 | 2.84 | 2.82 | 2.84 | - | 1.43% | 7,149 |
| May 29, 2025 | 2.80 | 2.82 | 2.80 | 2.80 | - | -0.71% | 19,316 |
| May 28, 2025 | 2.80 | 2.82 | 2.78 | 2.82 | - | 0.71% | 19,768 |
| May 27, 2025 | 2.80 | 2.80 | 2.78 | 2.80 | - | - | 96,100 |
| May 26, 2025 | 2.80 | 2.82 | 2.80 | 2.80 | - | - | 655,012 |
| May 23, 2025 | 2.82 | 2.82 | 2.78 | 2.80 | - | - | 10,098 |