Venture Corporation Limited (BKK:VENTURE19)
Thailand · Delayed Price · Currency is THB 4.260
-0.040 (-0.93%)
At close: Jul 24, 2026
BKK:VENTURE19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4.22 | 4.24 | 4.22 | 4.22 | - | -1.86% | 680 |
| Jul 23, 2026 | 4.30 | 4.30 | 4.28 | 4.30 | 4.30 | 0.47% | 5,537 |
| Jul 22, 2026 | 4.30 | 4.34 | 4.28 | 4.28 | 4.28 | 0.94% | 18,751 |
| Jul 21, 2026 | 4.26 | 4.26 | 4.24 | 4.24 | 4.24 | 0.95% | 163 |
| Jul 20, 2026 | 4.16 | 4.20 | 4.14 | 4.20 | 4.20 | 0.48% | 8,184 |
| Jul 17, 2026 | 4.22 | 4.22 | 4.18 | 4.18 | 4.18 | -2.34% | 47,384 |
| Jul 16, 2026 | 4.32 | 4.32 | 4.28 | 4.28 | 4.28 | -1.38% | 59,657 |
| Jul 15, 2026 | 4.32 | 4.36 | 4.28 | 4.34 | 4.34 | 0.46% | 10,363 |
| Jul 14, 2026 | 4.32 | 4.32 | 4.26 | 4.32 | 4.32 | -0.46% | 50,760 |
| Jul 13, 2026 | 4.36 | 4.36 | 4.32 | 4.34 | 4.34 | - | 10,636 |
| Jul 10, 2026 | 4.40 | 4.40 | 4.34 | 4.34 | 4.34 | -0.46% | 68,854 |
| Jul 9, 2026 | 4.36 | 4.38 | 4.34 | 4.36 | 4.36 | 0.46% | 51,474 |
| Jul 8, 2026 | 4.36 | 4.38 | 4.34 | 4.34 | 4.34 | - | 4,590 |
| Jul 7, 2026 | 4.36 | 4.36 | 4.32 | 4.34 | 4.34 | 0.93% | 2,173 |
| Jul 6, 2026 | 4.34 | 4.36 | 4.30 | 4.30 | 4.30 | -1.38% | 78,018 |
| Jul 3, 2026 | 4.40 | 4.42 | 4.36 | 4.36 | 4.36 | -2.24% | 31,832 |
| Jul 2, 2026 | 4.48 | 4.48 | 4.40 | 4.46 | 4.46 | -0.45% | 2,436 |
| Jul 1, 2026 | 4.42 | 4.48 | 4.42 | 4.48 | 4.48 | 2.28% | 69,807 |
| Jun 30, 2026 | 4.42 | 4.44 | 4.38 | 4.38 | 4.38 | -0.45% | 8,977 |
| Jun 29, 2026 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | -0.45% | 107,543 |
| Jun 26, 2026 | 4.46 | 4.46 | 4.40 | 4.42 | 4.42 | -1.34% | 3,362 |
| Jun 25, 2026 | 4.44 | 4.48 | 4.44 | 4.48 | 4.48 | 1.36% | 23,107 |
| Jun 24, 2026 | 4.48 | 4.48 | 4.42 | 4.42 | 4.42 | - | 888 |
| Jun 23, 2026 | 4.42 | 4.44 | 4.42 | 4.42 | 4.42 | -0.45% | 22,084 |
| Jun 22, 2026 | 4.42 | 4.44 | 4.40 | 4.44 | 4.44 | 0.45% | 5,533 |
| Jun 19, 2026 | 4.44 | 4.44 | 4.40 | 4.42 | 4.42 | -1.34% | 11,953 |
| Jun 18, 2026 | 4.48 | 4.48 | 4.46 | 4.48 | 4.48 | - | 51,365 |
| Jun 17, 2026 | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | 0.45% | 4,080 |
| Jun 16, 2026 | 4.48 | 4.48 | 4.44 | 4.46 | 4.46 | -1.76% | 2,829 |
| Jun 15, 2026 | 4.46 | 4.54 | 4.46 | 4.54 | 4.54 | 2.71% | 14,111 |
| Jun 12, 2026 | 4.52 | 4.52 | 4.42 | 4.42 | 4.42 | -1.34% | 9,320 |
| Jun 11, 2026 | 4.46 | 4.48 | 4.42 | 4.48 | 4.48 | 0.45% | 9,384 |
| Jun 10, 2026 | 4.50 | 4.50 | 4.46 | 4.46 | 4.46 | -0.45% | 4,451 |
| Jun 9, 2026 | 4.50 | 4.50 | 4.46 | 4.48 | 4.48 | -0.88% | 6,948 |
| Jun 8, 2026 | 4.52 | 4.52 | 4.48 | 4.52 | 4.52 | -1.31% | 19,336 |
| Jun 5, 2026 | 4.60 | 4.60 | 4.56 | 4.58 | 4.58 | -1.29% | 19,592 |
| Jun 4, 2026 | 4.62 | 4.66 | 4.60 | 4.64 | 4.64 | -0.85% | 5,877 |
| Jun 2, 2026 | 4.66 | 4.68 | 4.64 | 4.68 | 4.68 | 1.74% | 25,638 |
| May 29, 2026 | 4.60 | 4.62 | 4.56 | 4.60 | 4.60 | 0.44% | 8,547 |
| May 28, 2026 | 4.56 | 4.60 | 4.56 | 4.58 | 4.58 | -0.87% | 9,503 |
| May 27, 2026 | 4.62 | 4.64 | 4.60 | 4.62 | 4.62 | - | 1,278 |
| May 26, 2026 | 4.62 | 4.62 | 4.60 | 4.62 | 4.62 | -0.86% | 14,203 |
| May 25, 2026 | 4.62 | 4.66 | 4.62 | 4.66 | 4.66 | 1.75% | 27,659 |
| May 22, 2026 | 4.58 | 4.58 | 4.56 | 4.58 | 4.58 | 0.88% | 50,091 |
| May 21, 2026 | 4.52 | 4.56 | 4.50 | 4.54 | 4.54 | 3.18% | 12,775 |
| May 20, 2026 | 4.42 | 4.42 | 4.38 | 4.40 | 4.40 | -0.90% | 19,281 |
| May 19, 2026 | 4.40 | 4.44 | 4.38 | 4.44 | 4.44 | -0.45% | 31,618 |
| May 18, 2026 | 4.46 | 4.46 | 4.44 | 4.46 | 4.46 | -0.45% | 18,697 |
| May 15, 2026 | 4.60 | 4.60 | 4.48 | 4.48 | 4.48 | -3.03% | 84,745 |
| May 14, 2026 | 4.60 | 4.66 | 4.60 | 4.62 | 4.62 | -1.70% | 7,672 |