Venture Corporation Limited (BKK:VENTURE19)
Thailand · Delayed Price · Currency is THB 3.740
-0.140 (-3.61%)
At close: Nov 6, 2026
BKK:VENTURE19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.78 | 3.78 | 3.74 | 3.74 | 3.74 | -3.61% | 24,255 |
| Nov 5, 2026 | 3.92 | 3.92 | 3.84 | 3.88 | 3.88 | -1.52% | 16,387 |
| Nov 4, 2026 | 3.82 | 3.94 | 3.78 | 3.94 | 3.94 | 3.14% | 9,336 |
| Nov 3, 2026 | 3.82 | 3.86 | 3.80 | 3.82 | 3.82 | -2.55% | 21,395 |
| Nov 2, 2026 | 3.90 | 3.94 | 3.88 | 3.92 | 3.92 | -0.51% | 18,404 |
| Oct 30, 2026 | 3.98 | 3.98 | 3.92 | 3.94 | 3.94 | -1.50% | 21,293 |
| Oct 29, 2026 | 4.02 | 4.04 | 4.00 | 4.00 | 4.00 | -1.48% | 11,939 |
| Oct 28, 2026 | 4.00 | 4.06 | 4.00 | 4.06 | 4.06 | 3.05% | 4,838 |
| Oct 27, 2026 | 4.00 | 4.00 | 3.94 | 3.94 | 3.94 | -1.99% | 33,628 |
| Oct 26, 2026 | 4.02 | 4.04 | 4.00 | 4.02 | 4.02 | -2.90% | 20,313 |
| Oct 22, 2026 | 4.12 | 4.14 | 4.08 | 4.14 | 4.14 | -0.96% | 60,558 |
| Oct 21, 2026 | 4.16 | 4.18 | 4.12 | 4.18 | 4.18 | 2.45% | 65,331 |
| Oct 20, 2026 | 4.10 | 4.10 | 4.06 | 4.08 | 4.08 | -0.97% | 11,336 |
| Oct 19, 2026 | 4.14 | 4.14 | 4.10 | 4.12 | 4.12 | -0.48% | 55,652 |
| Oct 15, 2026 | 4.16 | 4.16 | 4.12 | 4.14 | 4.14 | -1.90% | 10,975 |
| Oct 14, 2026 | 4.24 | 4.24 | 4.20 | 4.22 | 4.22 | -1.86% | 3,774 |
| Oct 12, 2026 | 4.24 | 4.30 | 4.24 | 4.30 | 4.30 | 0.94% | 3,216 |
| Oct 9, 2026 | 4.26 | 4.26 | 4.24 | 4.26 | 4.26 | -0.93% | 5,270 |
| Oct 8, 2026 | 4.34 | 4.34 | 4.26 | 4.30 | 4.30 | -1.83% | 26,674 |
| Oct 7, 2026 | 4.40 | 4.40 | 4.34 | 4.38 | 4.38 | - | 1,617 |
| Oct 6, 2026 | 4.38 | 4.40 | 4.38 | 4.38 | 4.38 | -1.35% | 46,286 |
| Oct 5, 2026 | 4.38 | 4.46 | 4.38 | 4.44 | 4.44 | 2.78% | 35,224 |
| Oct 2, 2026 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | - | 6,650 |
| Oct 1, 2026 | 4.30 | 4.34 | 4.30 | 4.32 | 4.32 | 0.93% | 7,617 |
| Sep 30, 2026 | 4.32 | 4.32 | 4.28 | 4.28 | 4.28 | -2.28% | 14,487 |
| Sep 29, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.46% | 400 |
| Sep 28, 2026 | 4.36 | 4.36 | 4.34 | 4.36 | 4.36 | 0.46% | 3,030 |
| Sep 25, 2026 | 4.38 | 4.38 | 4.34 | 4.34 | 4.34 | -0.91% | 25,702 |
| Sep 24, 2026 | 4.42 | 4.42 | 4.38 | 4.38 | 4.38 | 1.39% | 2,961 |
| Sep 23, 2026 | 4.36 | 4.40 | 4.32 | 4.32 | 4.32 | 0.47% | 19,411 |
| Sep 22, 2026 | 4.34 | 4.34 | 4.30 | 4.30 | 4.30 | - | 2,367 |
| Sep 21, 2026 | 4.32 | 4.32 | 4.28 | 4.30 | 4.30 | -1.38% | 17,138 |
| Sep 18, 2026 | 4.38 | 4.40 | 4.34 | 4.36 | 4.36 | -1.36% | 9,488 |
| Sep 17, 2026 | 4.42 | 4.42 | 4.40 | 4.42 | 4.42 | 0.45% | 3,712 |
| Sep 16, 2026 | 4.34 | 4.42 | 4.34 | 4.40 | 4.40 | 0.46% | 169 |
| Sep 15, 2026 | 4.38 | 4.38 | 4.36 | 4.38 | 4.38 | -0.45% | 1,100 |
| Sep 14, 2026 | 4.40 | 4.42 | 4.40 | 4.40 | 4.40 | 0.92% | 8,168 |
| Sep 11, 2026 | 4.36 | 4.36 | 4.32 | 4.36 | 4.36 | -0.46% | 771 |
| Sep 10, 2026 | 4.36 | 4.38 | 4.36 | 4.38 | 4.38 | 0.92% | 26,220 |
| Sep 9, 2026 | 4.36 | 4.36 | 4.34 | 4.34 | 4.34 | -0.46% | 1,405 |
| Sep 8, 2026 | 4.36 | 4.36 | 4.32 | 4.36 | 4.36 | -0.46% | 23,667 |
| Sep 7, 2026 | 4.38 | 4.40 | 4.38 | 4.38 | 4.38 | 0.92% | 14,956 |
| Sep 4, 2026 | 4.32 | 4.36 | 4.32 | 4.34 | 4.34 | 0.93% | 224 |
| Sep 3, 2026 | 4.34 | 4.36 | 4.30 | 4.30 | 4.30 | -0.92% | 5,841 |
| Sep 2, 2026 | 4.40 | 4.40 | 4.34 | 4.34 | 4.34 | -0.46% | 2,210 |
| Sep 1, 2026 | 4.38 | 4.38 | 4.36 | 4.36 | 4.36 | -0.46% | 902 |
| Aug 31, 2026 | 4.32 | 4.40 | 4.32 | 4.38 | 4.38 | 1.31% | 16,579 |
| Aug 28, 2026 | 4.40 | 4.42 | 4.38 | 4.40 | 4.32 | 0.46% | 2,888 |
| Aug 27, 2026 | 4.42 | 4.44 | 4.38 | 4.38 | 4.30 | 0.92% | 18,028 |
| Aug 26, 2026 | 4.32 | 4.34 | 4.30 | 4.34 | 4.26 | 0.46% | 4,614 |