Venture Corporation Limited (BKK:VENTURE19)
Thailand · Delayed Price · Currency is THB 4.360
+0.060 (1.40%)
Last updated: Sep 4, 2026, 2:33 PM ICT
BKK:VENTURE19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 4.30 | 4.34 | 4.28 | 4.32 | 4.24 | 0.47% | 10,549 |
| Aug 24, 2026 | 4.34 | 4.34 | 4.30 | 4.30 | 4.23 | -1.38% | 12,360 |
| Aug 21, 2026 | 4.36 | 4.36 | 4.34 | 4.36 | 4.28 | -0.46% | 2,437 |
| Aug 20, 2026 | 4.40 | 4.40 | 4.38 | 4.38 | 4.30 | - | 15,161 |
| Aug 19, 2026 | 4.36 | 4.38 | 4.36 | 4.38 | 4.30 | 0.46% | 26,460 |
| Aug 18, 2026 | 4.40 | 4.40 | 4.36 | 4.36 | 4.28 | -0.91% | 74,258 |
| Aug 17, 2026 | 4.44 | 4.44 | 4.38 | 4.40 | 4.32 | 0.92% | 68,641 |
| Aug 14, 2026 | 4.38 | 4.38 | 4.34 | 4.36 | 4.28 | - | 78,718 |
| Aug 13, 2026 | 4.40 | 4.40 | 4.36 | 4.36 | 4.28 | -1.36% | 113,214 |
| Aug 11, 2026 | 4.44 | 4.44 | 4.40 | 4.42 | 4.34 | 0.45% | 59,596 |
| Aug 10, 2026 | 4.46 | 4.46 | 4.36 | 4.40 | 4.32 | -0.90% | 77,959 |
| Aug 7, 2026 | 4.52 | 4.52 | 4.38 | 4.44 | 4.36 | 6.22% | 186,465 |
| Aug 6, 2026 | 4.22 | 4.22 | 4.18 | 4.18 | 4.11 | -1.88% | 15,952 |
| Aug 5, 2026 | 4.22 | 4.26 | 4.22 | 4.26 | 4.19 | 1.43% | 28,212 |
| Aug 4, 2026 | 4.24 | 4.24 | 4.20 | 4.20 | 4.13 | 0.96% | 4,045 |
| Aug 3, 2026 | 4.16 | 4.20 | 4.16 | 4.16 | 4.09 | - | 15,302 |
| Jul 31, 2026 | 4.08 | 4.16 | 4.08 | 4.16 | 4.09 | 1.96% | 13,142 |
| Jul 30, 2026 | 4.08 | 4.08 | 4.04 | 4.08 | 4.01 | -2.39% | 28,294 |
| Jul 27, 2026 | 4.18 | 4.20 | 4.18 | 4.18 | 4.11 | -1.88% | 36,344 |
| Jul 24, 2026 | 4.20 | 4.26 | 4.20 | 4.26 | 4.19 | -0.93% | 5,034 |
| Jul 23, 2026 | 4.30 | 4.30 | 4.28 | 4.30 | 4.23 | 0.47% | 5,537 |
| Jul 22, 2026 | 4.30 | 4.34 | 4.28 | 4.28 | 4.21 | 0.94% | 18,751 |
| Jul 21, 2026 | 4.26 | 4.26 | 4.24 | 4.24 | 4.17 | 0.95% | 163 |
| Jul 20, 2026 | 4.16 | 4.20 | 4.14 | 4.20 | 4.13 | 0.48% | 8,184 |
| Jul 17, 2026 | 4.22 | 4.22 | 4.18 | 4.18 | 4.11 | -2.34% | 47,384 |
| Jul 16, 2026 | 4.32 | 4.32 | 4.28 | 4.28 | 4.21 | -1.38% | 59,657 |
| Jul 15, 2026 | 4.32 | 4.36 | 4.28 | 4.34 | 4.26 | 0.46% | 10,363 |
| Jul 14, 2026 | 4.32 | 4.32 | 4.26 | 4.32 | 4.24 | -0.46% | 50,760 |
| Jul 13, 2026 | 4.36 | 4.36 | 4.32 | 4.34 | 4.26 | - | 10,636 |
| Jul 10, 2026 | 4.40 | 4.40 | 4.34 | 4.34 | 4.26 | -0.46% | 68,854 |
| Jul 9, 2026 | 4.36 | 4.38 | 4.34 | 4.36 | 4.28 | 0.46% | 51,474 |
| Jul 8, 2026 | 4.36 | 4.38 | 4.34 | 4.34 | 4.26 | - | 4,590 |
| Jul 7, 2026 | 4.36 | 4.36 | 4.32 | 4.34 | 4.26 | 0.93% | 2,173 |
| Jul 6, 2026 | 4.34 | 4.36 | 4.30 | 4.30 | 4.23 | -1.38% | 78,018 |
| Jul 3, 2026 | 4.40 | 4.42 | 4.36 | 4.36 | 4.28 | -2.24% | 31,832 |
| Jul 2, 2026 | 4.48 | 4.48 | 4.40 | 4.46 | 4.38 | -0.45% | 2,436 |
| Jul 1, 2026 | 4.42 | 4.48 | 4.42 | 4.48 | 4.40 | 2.28% | 69,807 |
| Jun 30, 2026 | 4.42 | 4.44 | 4.38 | 4.38 | 4.30 | -0.45% | 8,977 |
| Jun 29, 2026 | 4.42 | 4.42 | 4.40 | 4.40 | 4.32 | -0.45% | 107,543 |
| Jun 26, 2026 | 4.46 | 4.46 | 4.40 | 4.42 | 4.34 | -1.34% | 3,362 |
| Jun 25, 2026 | 4.44 | 4.48 | 4.44 | 4.48 | 4.40 | 1.36% | 23,107 |
| Jun 24, 2026 | 4.48 | 4.48 | 4.42 | 4.42 | 4.34 | - | 888 |
| Jun 23, 2026 | 4.42 | 4.44 | 4.42 | 4.42 | 4.34 | -0.45% | 22,084 |