Venture Corporation Limited (BKK:VENTURE19)
Thailand · Delayed Price · Currency is THB 3.380
+0.020 (0.60%)
At close: Sep 12, 2025
Venture Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.42 | 3.42 | 3.38 | 3.38 | - | 0.60% | 86,170 |
| Sep 11, 2025 | 3.38 | 3.40 | 3.36 | 3.36 | - | -1.75% | 98,714 |
| Sep 10, 2025 | 3.36 | 3.42 | 3.36 | 3.42 | - | - | 2,257 |
| Sep 9, 2025 | 3.40 | 3.42 | 3.38 | 3.42 | - | 0.59% | 3,795 |
| Sep 8, 2025 | 3.42 | 3.42 | 3.40 | 3.40 | - | -0.58% | 35,315 |
| Sep 5, 2025 | 3.40 | 3.42 | 3.40 | 3.42 | - | - | 12,896 |
| Sep 4, 2025 | 3.38 | 3.42 | 3.38 | 3.42 | - | 1.79% | 62,428 |
| Sep 3, 2025 | 3.34 | 3.36 | 3.30 | 3.36 | - | 0.60% | 37,918 |
| Sep 2, 2025 | 3.34 | 3.34 | 3.30 | 3.34 | - | - | 29,092 |
| Sep 1, 2025 | 3.34 | 3.34 | 3.32 | 3.34 | - | -3.47% | 15,062 |
| Aug 29, 2025 | 3.44 | 3.46 | 3.44 | 3.46 | - | 1.17% | 13,065 |
| Aug 28, 2025 | 3.42 | 3.44 | 3.42 | 3.42 | - | - | 20,571 |
| Aug 27, 2025 | 3.42 | 3.44 | 3.40 | 3.42 | - | 1.79% | 37,813 |
| Aug 26, 2025 | 3.38 | 3.40 | 3.34 | 3.36 | - | -2.89% | 24,576 |
| Aug 25, 2025 | 3.40 | 3.46 | 3.40 | 3.46 | - | 1.76% | 198,793 |
| Aug 22, 2025 | 3.40 | 3.40 | 3.36 | 3.40 | - | - | 73,837 |
| Aug 21, 2025 | 3.40 | 3.40 | 3.38 | 3.40 | - | 0.59% | 26,772 |
| Aug 20, 2025 | 3.38 | 3.40 | 3.36 | 3.38 | - | - | 40,566 |
| Aug 19, 2025 | 3.34 | 3.38 | 3.34 | 3.38 | - | 1.20% | 46,755 |
| Aug 18, 2025 | 3.34 | 3.36 | 3.30 | 3.34 | - | - | 28,704 |
| Aug 15, 2025 | 3.36 | 3.38 | 3.34 | 3.34 | - | -0.60% | 60,487 |
| Aug 14, 2025 | 3.34 | 3.38 | 3.34 | 3.36 | - | 1.20% | 39,220 |
| Aug 13, 2025 | 3.30 | 3.32 | 3.30 | 3.32 | - | 0.61% | 48,143 |
| Aug 8, 2025 | 3.32 | 3.32 | 3.30 | 3.30 | - | -0.60% | 48,983 |
| Aug 7, 2025 | 3.32 | 3.34 | 3.28 | 3.32 | - | 3.75% | 46,755 |
| Aug 6, 2025 | 3.24 | 3.24 | 3.20 | 3.20 | - | -1.23% | 7,602 |
| 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 |