Venture Corporation Limited (BKK:VENTURE19)
Thailand
· Delayed Price · Currency is THB 3.700
0.00 (0.00%)
At close: Dec 4, 2025
Venture Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.70 | 3.70 | 3.68 | 3.70 | 3.70 | - | 1,219 |
| Dec 3, 2025 | 3.72 | 3.72 | 3.70 | 3.70 | 3.70 | 0.54% | 162 |
| Dec 2, 2025 | 3.68 | 3.72 | 3.68 | 3.68 | 3.68 | - | 50,088 |
| Dec 1, 2025 | 3.72 | 3.72 | 3.68 | 3.68 | 3.68 | -0.54% | 2,227 |
| Nov 28, 2025 | 3.74 | 3.74 | 3.70 | 3.70 | 3.70 | -0.54% | 799 |
| Nov 27, 2025 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | - | 1,860 |
| Nov 26, 2025 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | - | 10,533 |
| Nov 25, 2025 | 3.70 | 3.74 | 3.70 | 3.72 | 3.72 | 1.09% | 65,142 |
| Nov 24, 2025 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | 2.22% | 11,432 |
| Nov 21, 2025 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | -2.70% | 28,036 |
| Nov 20, 2025 | 3.70 | 3.72 | 3.66 | 3.70 | 3.70 | 0.54% | 26,443 |
| Nov 19, 2025 | 3.72 | 3.72 | 3.68 | 3.68 | 3.68 | -1.08% | 16,689 |
| Nov 18, 2025 | 3.72 | 3.72 | 3.70 | 3.72 | 3.72 | - | 40 |
| Nov 17, 2025 | 3.68 | 3.74 | 3.68 | 3.72 | 3.72 | 2.76% | 30,546 |
| Nov 14, 2025 | 3.68 | 3.68 | 3.62 | 3.62 | 3.62 | -2.69% | 120,625 |
| Nov 13, 2025 | 3.76 | 3.76 | 3.72 | 3.72 | 3.72 | -1.06% | 51,554 |
| Nov 12, 2025 | 3.76 | 3.76 | 3.72 | 3.76 | 3.76 | 1.62% | 52,082 |
| Nov 11, 2025 | 3.70 | 3.72 | 3.70 | 3.70 | 3.70 | - | 135,542 |
| Nov 10, 2025 | 3.72 | 3.72 | 3.68 | 3.70 | 3.70 | -0.54% | 37,479 |
| Nov 7, 2025 | 3.72 | 3.76 | 3.72 | 3.72 | 3.72 | -0.53% | 3,505 |
| Nov 6, 2025 | 3.74 | 3.74 | 3.72 | 3.74 | 3.74 | - | 12,556 |
| Nov 5, 2025 | 3.74 | 3.74 | 3.72 | 3.74 | 3.74 | - | 13,205 |
| Nov 4, 2025 | 3.78 | 3.78 | 3.74 | 3.74 | 3.74 | 0.54% | 14,120 |
| Nov 3, 2025 | 3.70 | 3.76 | 3.70 | 3.72 | 3.72 | 0.54% | 32,514 |
| Oct 31, 2025 | 3.72 | 3.72 | 3.68 | 3.70 | 3.70 | -1.07% | 78,788 |
| Oct 30, 2025 | 3.74 | 3.76 | 3.74 | 3.74 | 3.74 | - | 14,517 |
| Oct 29, 2025 | 3.74 | 3.76 | 3.72 | 3.74 | 3.74 | - | 18,288 |
| Oct 28, 2025 | 3.78 | 3.78 | 3.72 | 3.74 | 3.74 | -1.06% | 20,988 |
| Oct 27, 2025 | 3.78 | 3.80 | 3.74 | 3.78 | 3.78 | - | 29,036 |
| Oct 24, 2025 | 3.74 | 3.80 | 3.74 | 3.78 | 3.78 | 2.72% | 715,836 |
| Oct 22, 2025 | 3.70 | 3.70 | 3.66 | 3.68 | 3.68 | -0.54% | 11,652 |
| Oct 21, 2025 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | 1.65% | 29,933 |
| Oct 20, 2025 | 3.60 | 3.66 | 3.60 | 3.64 | 3.64 | - | 2,321 |
| Oct 17, 2025 | 3.66 | 3.66 | 3.62 | 3.64 | 3.64 | -1.09% | 73,762 |
| Oct 16, 2025 | 3.64 | 3.68 | 3.64 | 3.68 | 3.68 | 2.22% | 129,321 |
| Oct 15, 2025 | 3.62 | 3.62 | 3.58 | 3.60 | 3.60 | - | 85,568 |
| Oct 14, 2025 | 3.64 | 3.64 | 3.56 | 3.60 | 3.60 | -2.17% | 59,695 |
| Oct 10, 2025 | 3.62 | 3.68 | 3.62 | 3.68 | 3.68 | 1.66% | 48,807 |
| Oct 9, 2025 | 3.66 | 3.70 | 3.62 | 3.62 | 3.62 | 1.69% | 347,893 |
| Oct 8, 2025 | 3.58 | 3.60 | 3.56 | 3.56 | 3.56 | -1.66% | 3,258 |
| Oct 7, 2025 | 3.58 | 3.62 | 3.58 | 3.62 | 3.62 | 1.12% | 86,829 |
| Oct 6, 2025 | 3.56 | 3.58 | 3.54 | 3.58 | 3.58 | - | 5,952 |
| Oct 3, 2025 | 3.62 | 3.62 | 3.58 | 3.58 | 3.58 | -0.56% | 352,552 |
| Oct 2, 2025 | 3.56 | 3.62 | 3.56 | 3.60 | 3.60 | 1.69% | 75,161 |
| Oct 1, 2025 | 3.54 | 3.56 | 3.54 | 3.54 | 3.54 | 1.14% | 47,543 |
| Sep 30, 2025 | 3.46 | 3.52 | 3.46 | 3.50 | 3.50 | 0.57% | 3,017,771 |
| Sep 29, 2025 | 3.44 | 3.50 | 3.44 | 3.48 | 3.48 | 0.58% | 27,179 |
| Sep 26, 2025 | 3.46 | 3.46 | 3.44 | 3.46 | 3.46 | -1.70% | 59,631 |
| Sep 25, 2025 | 3.50 | 3.54 | 3.50 | 3.52 | 3.52 | 0.57% | 51,835 |
| Sep 24, 2025 | 3.52 | 3.54 | 3.50 | 3.50 | 3.50 | -1.69% | 13,504 |