Venture Corporation Limited (BKK:VENTURE19)
Thailand · Delayed Price · Currency is THB 4.660
+0.080 (1.75%)
At close: May 25, 2026
BKK:VENTURE19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 4.60 | 4.70 | 4.60 | 4.70 | 4.70 | 2.62% | 46,937 |
| May 12, 2026 | 4.60 | 4.60 | 4.56 | 4.58 | 4.58 | -0.87% | 12,612 |
| May 11, 2026 | 4.64 | 4.64 | 4.60 | 4.62 | 4.62 | -0.86% | 36,162 |
| May 8, 2026 | 4.56 | 4.66 | 4.52 | 4.66 | 4.66 | -1.27% | 26,536 |
| May 7, 2026 | 4.70 | 4.76 | 4.68 | 4.72 | 4.72 | 1.72% | 61,263 |
| May 6, 2026 | 4.60 | 4.70 | 4.60 | 4.64 | 4.64 | 9.95% | 766,000 |
| May 5, 2026 | 4.16 | 4.24 | 4.14 | 4.22 | 4.22 | 5.53% | 60,054 |
| Apr 30, 2026 | 4.16 | 4.16 | 4.12 | 4.12 | 4.00 | -0.48% | 157,408 |
| Apr 29, 2026 | 4.16 | 4.18 | 4.14 | 4.14 | 4.02 | -0.48% | 29,324 |
| Apr 28, 2026 | 4.18 | 4.20 | 4.16 | 4.16 | 4.04 | 1.46% | 14,702 |
| Apr 27, 2026 | 4.12 | 4.16 | 4.10 | 4.10 | 3.98 | -0.49% | 212,313 |
| Apr 24, 2026 | 4.12 | 4.14 | 4.12 | 4.12 | 4.00 | - | 27,696 |
| Apr 23, 2026 | 4.16 | 4.16 | 4.12 | 4.12 | 4.00 | -0.96% | 64,494 |
| Apr 22, 2026 | 4.16 | 4.18 | 4.16 | 4.16 | 4.04 | 0.48% | 7,775 |
| Apr 21, 2026 | 4.12 | 4.16 | 4.12 | 4.14 | 4.02 | 0.98% | 3,855 |
| Apr 20, 2026 | 4.14 | 4.14 | 4.10 | 4.10 | 3.98 | -0.49% | 2,667 |
| Apr 17, 2026 | 4.14 | 4.14 | 4.08 | 4.12 | 4.00 | 0.98% | 22,750 |
| Apr 16, 2026 | 4.06 | 4.10 | 4.06 | 4.08 | 3.96 | 1.49% | 61,054 |
| Apr 10, 2026 | 3.98 | 4.02 | 3.98 | 4.02 | 3.90 | 1.52% | 40,941 |
| Apr 9, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.84 | - | 6 |
| Apr 8, 2026 | 3.96 | 3.96 | 3.94 | 3.96 | 3.84 | 1.54% | 34,320 |
| Apr 7, 2026 | 3.90 | 3.94 | 3.88 | 3.90 | 3.79 | 0.52% | 11,165 |
| Apr 3, 2026 | 3.88 | 3.90 | 3.88 | 3.88 | 3.77 | - | 3,683 |
| Apr 2, 2026 | 3.92 | 3.92 | 3.88 | 3.88 | 3.77 | -1.52% | 28,457 |
| Apr 1, 2026 | 3.98 | 3.98 | 3.94 | 3.94 | 3.82 | -0.51% | 13,556 |
| Mar 31, 2026 | 3.98 | 3.98 | 3.94 | 3.96 | 3.84 | -1.00% | 4,584 |
| Mar 30, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 3.88 | -0.50% | 2,221 |
| Mar 27, 2026 | 4.04 | 4.04 | 4.00 | 4.02 | 3.90 | -0.50% | 3,275 |
| Mar 26, 2026 | 4.04 | 4.08 | 4.04 | 4.04 | 3.92 | - | 10,024 |
| Mar 25, 2026 | 4.00 | 4.04 | 3.98 | 4.04 | 3.92 | 1.51% | 18,850 |
| Mar 24, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.86 | - | 21,500 |
| Mar 23, 2026 | 4.00 | 4.00 | 3.96 | 3.98 | 3.86 | -1.97% | 31,227 |
| Mar 20, 2026 | 4.10 | 4.12 | 4.06 | 4.06 | 3.94 | 1.50% | 106,903 |
| Mar 19, 2026 | 4.06 | 4.06 | 4.00 | 4.00 | 3.88 | -1.48% | 15,049 |
| Mar 18, 2026 | 4.10 | 4.10 | 4.06 | 4.06 | 3.94 | - | 69,128 |
| Mar 17, 2026 | 4.00 | 4.06 | 4.00 | 4.06 | 3.94 | 1.50% | 79,734 |
| Mar 16, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 3.88 | 1.01% | 2,644 |
| Mar 13, 2026 | 3.94 | 3.96 | 3.94 | 3.96 | 3.84 | 1.54% | 2,488 |
| Mar 12, 2026 | 3.88 | 3.92 | 3.88 | 3.90 | 3.79 | - | 10,753 |
| Mar 11, 2026 | 3.90 | 3.92 | 3.86 | 3.90 | 3.79 | 0.52% | 17,958 |
| Mar 10, 2026 | 3.80 | 3.88 | 3.80 | 3.88 | 3.77 | 2.65% | 43,396 |
| Mar 9, 2026 | 3.78 | 3.80 | 3.74 | 3.78 | 3.67 | -2.58% | 71,563 |