Venture Corporation Limited (BKK:VENTURE19)
Thailand · Delayed Price · Currency is THB 4.040
+0.060 (1.51%)
Last updated: Mar 25, 2026, 2:12 PM ICT
BKK:VENTURE19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 4.00 | 4.04 | 3.98 | 4.04 | 4.04 | 1.51% | 18,850 |
| Mar 24, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 21,500 |
| Mar 23, 2026 | 4.00 | 4.00 | 3.96 | 3.98 | 3.98 | -1.97% | 31,227 |
| Mar 20, 2026 | 4.10 | 4.12 | 4.06 | 4.06 | 4.06 | 1.50% | 106,903 |
| Mar 19, 2026 | 4.06 | 4.06 | 4.00 | 4.00 | 4.00 | -1.48% | 15,049 |
| Mar 18, 2026 | 4.10 | 4.10 | 4.06 | 4.06 | 4.06 | - | 69,128 |
| Mar 17, 2026 | 4.00 | 4.06 | 4.00 | 4.06 | 4.06 | 1.50% | 79,734 |
| Mar 16, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | 1.01% | 2,644 |
| Mar 13, 2026 | 3.94 | 3.96 | 3.94 | 3.96 | 3.96 | 1.54% | 2,488 |
| Mar 12, 2026 | 3.88 | 3.92 | 3.88 | 3.90 | 3.90 | - | 10,753 |
| Mar 11, 2026 | 3.90 | 3.92 | 3.86 | 3.90 | 3.90 | 0.52% | 17,958 |
| Mar 10, 2026 | 3.80 | 3.88 | 3.80 | 3.88 | 3.88 | 2.65% | 43,396 |
| Mar 9, 2026 | 3.78 | 3.80 | 3.74 | 3.78 | 3.78 | -2.58% | 71,563 |
| Mar 6, 2026 | 3.82 | 3.88 | 3.80 | 3.88 | 3.88 | 1.57% | 24,407 |
| Mar 5, 2026 | 3.78 | 3.84 | 3.78 | 3.82 | 3.82 | 2.14% | 58,811 |
| Mar 4, 2026 | 3.78 | 3.82 | 3.74 | 3.74 | 3.74 | -1.06% | 27,691 |
| Mar 2, 2026 | 3.74 | 3.82 | 3.74 | 3.78 | 3.78 | -1.05% | 60,525 |
| Feb 27, 2026 | 3.96 | 3.96 | 3.82 | 3.82 | 3.82 | -8.17% | 262,933 |
| Feb 26, 2026 | 4.14 | 4.18 | 4.14 | 4.16 | 4.16 | 0.48% | 6,688 |
| Feb 25, 2026 | 4.16 | 4.18 | 4.14 | 4.14 | 4.14 | - | 49,521 |
| Feb 24, 2026 | 4.14 | 4.14 | 4.08 | 4.14 | 4.14 | 1.97% | 18,120 |
| Feb 23, 2026 | 4.06 | 4.06 | 4.04 | 4.06 | 4.06 | 1.50% | 11,374 |
| Feb 20, 2026 | 4.08 | 4.08 | 4.00 | 4.00 | 4.00 | -1.96% | 56,564 |
| Feb 19, 2026 | 4.12 | 4.12 | 4.08 | 4.08 | 4.08 | 0.99% | 2,412 |
| Feb 18, 2026 | 4.08 | 4.08 | 4.04 | 4.04 | 4.04 | -0.98% | 2,333 |
| Feb 17, 2026 | 4.06 | 4.08 | 4.04 | 4.08 | 4.08 | 0.99% | 6,165 |
| Feb 16, 2026 | 4.06 | 4.06 | 4.04 | 4.04 | 4.04 | - | 322 |
| Feb 13, 2026 | 4.06 | 4.06 | 4.02 | 4.04 | 4.04 | -0.98% | 3,582 |
| Feb 12, 2026 | 4.06 | 4.10 | 4.06 | 4.08 | 4.08 | -0.49% | 33,071 |
| Feb 11, 2026 | 4.12 | 4.14 | 4.10 | 4.10 | 4.10 | - | 55,382 |
| Feb 10, 2026 | 4.10 | 4.12 | 4.08 | 4.10 | 4.10 | 0.49% | 5,852 |
| Feb 9, 2026 | 4.08 | 4.10 | 4.08 | 4.08 | 4.08 | - | 5,717 |
| Feb 6, 2026 | 4.08 | 4.10 | 4.06 | 4.08 | 4.08 | -0.49% | 4,237 |
| Feb 5, 2026 | 4.12 | 4.12 | 4.06 | 4.10 | 4.10 | 0.99% | 18,678 |
| Feb 4, 2026 | 4.04 | 4.06 | 4.04 | 4.06 | 4.06 | 0.50% | 4,924 |
| Feb 3, 2026 | 3.98 | 4.04 | 3.98 | 4.04 | 4.04 | 2.54% | 14,229 |
| Feb 2, 2026 | 4.02 | 4.02 | 3.94 | 3.94 | 3.94 | -3.43% | 133,838 |
| Jan 30, 2026 | 4.06 | 4.08 | 4.02 | 4.08 | 4.08 | - | 8,069 |
| Jan 29, 2026 | 4.08 | 4.08 | 4.02 | 4.08 | 4.08 | 0.99% | 16,352 |
| Jan 28, 2026 | 4.04 | 4.06 | 4.02 | 4.04 | 4.04 | -1.46% | 31,347 |
| Jan 27, 2026 | 4.08 | 4.12 | 4.08 | 4.10 | 4.10 | 1.49% | 142,763 |
| Jan 26, 2026 | 4.06 | 4.08 | 4.04 | 4.04 | 4.04 | - | 18,591 |
| Jan 23, 2026 | 4.06 | 4.08 | 4.04 | 4.04 | 4.04 | -0.49% | 72,289 |
| Jan 22, 2026 | 4.06 | 4.08 | 4.02 | 4.06 | 4.06 | 0.50% | 65,223 |
| Jan 21, 2026 | 4.00 | 4.04 | 3.98 | 4.04 | 4.04 | 1.00% | 59,542 |
| Jan 20, 2026 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | -0.99% | 61,967 |
| Jan 19, 2026 | 4.06 | 4.06 | 4.00 | 4.04 | 4.04 | - | 60,254 |
| Jan 16, 2026 | 4.02 | 4.06 | 4.02 | 4.04 | 4.04 | 0.50% | 125,425 |
| Jan 15, 2026 | 3.98 | 4.02 | 3.98 | 4.02 | 4.02 | 2.55% | 110,072 |
| Jan 14, 2026 | 3.92 | 3.96 | 3.90 | 3.92 | 3.92 | 1.55% | 104,504 |