Blueventure Group Public Company Limited(TH:BVG)
฿1.55+0.02 (+1.31%)
TH:BVG
Blueventure Group Public Company Limited historical prices
฿1.55
At close:+0.02 (+1.31%)
Blueventure Group Public Company Limited (BVG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.53 | 1.56 | 1.53 | 1.55 | 1.55 | +1.31% | 102,800 | 0.62 |
| Nov 10, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | +1.32% | 400 | 0.00 |
| Nov 09, 2026 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | +0.66% | 3,600 | 0.02 |
| Nov 06, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | -0.66% | 116,400 | 0.68 |
| Nov 05, 2026 | 1.52 | 1.54 | 1.52 | 1.52 | 1.52 | +1.33% | 30,600 | 0.17 |
| Nov 04, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | 0.00% | 35,401 | 0.20 |
| Nov 03, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | 0.00% | 18,800 | 0.11 |
| Nov 02, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | -0.66% | 1,800 | 0.01 |
| Oct 30, 2026 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -2.58% | 23,501 | 0.13 |
| Oct 29, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | +2.65% | 45,100 | 0.24 |
| Oct 28, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | 0.00% | 10,900 | 0.06 |
| Oct 27, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.66% | 5,201 | 0.03 |
| Oct 26, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | +1.33% | 63,101 | 0.33 |
| Oct 23, 2026 | 1.50 | 1.53 | 1.50 | 1.50 | 1.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.51 | 1.53 | 1.50 | 1.50 | 1.50 | -1.32% | 204,002 | 1.04 |
| Oct 21, 2026 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | 0.00% | 117,700 | 0.58 |
| Oct 20, 2026 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | +0.66% | 136,800 | 0.66 |
| Oct 19, 2026 | 1.50 | 1.52 | 1.49 | 1.51 | 1.51 | +0.67% | 105,201 | 0.49 |
| Oct 16, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | 0.00% | 72,000 | 0.33 |
| Oct 14, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | -0.66% | 98,850 | 0.45 |
| Oct 13, 2026 | 1.51 | 1.52 | 1.49 | 1.51 | 1.51 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1.50 | 1.52 | 1.49 | 1.51 | 1.51 | 0.00% | 507,106 | 2.25 |
| Oct 09, 2026 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | -1.95% | 597,000 | 2.71 |
| Oct 08, 2026 | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | -0.65% | 293,600 | 1.35 |
| Oct 07, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.64% | 41,565 | 0.19 |
| Oct 06, 2026 | 1.56 | 1.56 | 1.54 | 1.56 | 1.56 | +0.65% | 211,300 | 0.97 |
| Oct 05, 2026 | 1.55 | 1.67 | 1.55 | 1.55 | 1.55 | 0.00% | 1,710,900 | 8.87 |
| Oct 02, 2026 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -1.21% | 579,500 | 3.07 |
| Oct 01, 2026 | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | -1.26% | 753,500 | 4.10 |
| Sep 30, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -2.52% | 108,000 | 0.57 |
| Sep 29, 2026 | 1.60 | 1.63 | 1.59 | 1.63 | 1.63 | +1.88% | 111,700 | 0.59 |
| Sep 28, 2026 | 1.59 | 1.69 | 1.59 | 1.60 | 1.60 | 0.00% | 537,400 | 2.95 |
| Sep 25, 2026 | 1.58 | 1.60 | 1.57 | 1.60 | 1.60 | +1.33% | 113,100 | 0.60 |
| Sep 24, 2026 | 1.58 | 1.60 | 1.57 | 1.58 | 1.58 | -0.63% | 104,400 | 0.55 |
| Sep 23, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | -0.69% | 148,400 | 0.79 |
| Sep 22, 2026 | 1.61 | 1.61 | 1.58 | 1.60 | 1.60 | 0.00% | 47,402 | 0.25 |
| Sep 21, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -1.84% | 33,302 | 0.18 |
| Sep 18, 2026 | 1.63 | 1.63 | 1.60 | 1.63 | 1.63 | +1.24% | 2,201 | 0.01 |
| Sep 17, 2026 | 1.61 | 1.63 | 1.60 | 1.61 | 1.61 | +0.63% | 67,642 | 0.34 |
| Sep 16, 2026 | 1.66 | 1.66 | 1.59 | 1.60 | 1.60 | -3.61% | 456,536 | 2.36 |
| Sep 15, 2026 | 1.62 | 1.66 | 1.62 | 1.66 | 1.66 | +2.47% | 27,301 | 0.14 |
| Sep 14, 2026 | 1.60 | 1.67 | 1.60 | 1.62 | 1.62 | 0.00% | 37,617 | 0.19 |
| Sep 11, 2026 | 1.60 | 1.71 | 1.60 | 1.62 | 1.62 | 0.00% | 157,302 | 0.80 |
| Sep 10, 2026 | 1.60 | 1.64 | 1.60 | 1.62 | 1.62 | +1.25% | 15,900 | 0.08 |
| Sep 09, 2026 | 1.61 | 1.64 | 1.60 | 1.60 | 1.60 | -1.23% | 14,100 | 0.07 |
| Sep 08, 2026 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -3.57% | 41,500 | 0.20 |
| Sep 07, 2026 | 1.59 | 1.73 | 1.59 | 1.68 | 1.68 | +5.73% | 135,400 | 0.66 |
| Sep 04, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | 0.00% | 9,200 | 0.04 |
| Sep 03, 2026 | 1.60 | 1.69 | 1.59 | 1.59 | 1.59 | 0.00% | 307,406 | 1.50 |
