Skip to main content
CL Venture PCL (BKK:KOOL)
Thailand flag Thailand · Delayed Price · Currency is THB
0.290
0.00 (0.00%)
At close: Mar 9, 2026

CL Venture PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.280.290.280.290.29-225,300
Mar 6, 20260.290.290.280.290.29-90,800
Mar 5, 20260.290.290.280.290.293.57%304,500
Mar 4, 20260.300.300.280.280.28-6.67%6,141,889
Mar 2, 20260.300.300.290.300.30-1,039,403
Feb 27, 20260.310.320.300.300.30-3.23%330,200
Feb 26, 20260.300.320.300.310.316.90%1,053,327
Feb 25, 20260.300.310.290.290.29-3.33%336,400
Feb 24, 20260.300.310.290.300.30-450,200
Feb 23, 20260.310.310.300.300.30-3.23%746,100
Feb 20, 20260.320.320.300.310.31-3.13%2,032,102
Feb 19, 20260.310.320.300.320.32-716,000
Feb 18, 20260.310.320.310.320.323.23%372,501
Feb 17, 20260.300.320.300.310.313.33%3,771,800
Feb 16, 20260.300.310.300.300.30-426,600
Feb 13, 20260.300.310.290.300.30-4,578,500
Feb 12, 20260.290.300.290.300.303.45%875,401
Feb 11, 20260.290.300.290.290.29-1,084,200
Feb 10, 20260.290.310.280.290.29-5,095,300
Feb 9, 20260.290.290.280.290.29-545,820
Feb 6, 20260.290.290.280.290.29-98,400
Feb 5, 20260.280.290.280.290.293.57%105,800
Feb 4, 20260.290.300.280.280.28-3.45%462,900
Feb 3, 20260.300.300.280.290.29-928,779
Feb 2, 20260.300.300.280.290.29-938,200
Jan 30, 20260.290.290.290.290.29-510,600
Jan 29, 20260.290.290.290.290.29-236,600
Jan 28, 20260.290.300.290.290.29-207,500
Jan 27, 20260.290.300.290.290.29-110,100
Jan 26, 20260.300.300.290.290.29-3.33%175,800
Jan 23, 20260.290.300.290.300.303.45%3,861,200
Jan 22, 20260.300.300.290.290.29-1,126,500
Jan 21, 20260.290.300.290.290.29-484,201
Jan 20, 20260.290.300.290.290.29-288,700
Jan 19, 20260.290.300.290.290.29-1,783,400
Jan 16, 20260.280.300.280.290.29-1,920,119
Jan 15, 20260.280.290.270.290.29-1,121,500
Jan 14, 20260.270.290.270.290.29-144,000
Jan 13, 20260.280.290.270.290.293.57%149,500
Jan 12, 20260.280.280.270.280.28-412,206
Jan 9, 20260.290.290.280.280.28-3.45%15,802
Jan 8, 20260.280.290.280.290.29-237,600
Jan 7, 20260.280.290.280.290.297.41%570,100
Jan 6, 20260.290.290.270.270.27-3.57%82,503
Jan 5, 20260.290.290.270.280.28-3.45%1,195,000
Dec 30, 20250.270.290.270.290.293.57%1,069,101
Dec 29, 20250.270.280.270.280.283.70%3,583,800
Dec 26, 20250.270.280.270.270.27-93,100
Dec 25, 20250.290.290.270.270.27-3.57%11,066,400
Dec 24, 20250.270.290.270.280.28-2,490,730
Dec 23, 20250.280.280.270.280.28-2,367,400
Dec 22, 20250.270.290.270.280.28-344,900
Dec 19, 20250.280.290.270.280.28-83,403
Dec 18, 20250.270.280.270.280.28-102,100
Dec 17, 20250.280.280.270.280.28-413,200
Dec 16, 20250.270.280.270.280.283.70%4,483,700
Dec 15, 20250.270.280.270.270.27-3.57%230,214
Dec 12, 20250.270.280.270.280.283.70%3,701,620
Dec 11, 20250.280.280.270.270.27-3.57%1,589,401
Dec 9, 20250.280.280.280.280.28-2,025
Dec 8, 20250.270.290.270.280.283.70%952,800
Dec 4, 20250.270.280.270.270.27-3.57%149,600
Dec 3, 20250.280.280.270.280.28-149,300
Dec 2, 20250.280.280.270.280.28-908,364
Dec 1, 20250.260.280.260.280.28-5,193,250
Nov 28, 20250.270.280.260.280.28-1,005,400
Nov 27, 20250.260.280.260.280.283.70%572,027
Nov 26, 20250.270.280.270.270.27-1,637,900
Nov 25, 20250.270.280.270.270.27-2,784,000
Nov 24, 20250.280.280.270.270.27-3.57%1,732,200
Nov 21, 20250.270.280.270.280.283.70%78,900
Nov 20, 20250.270.280.260.270.27-360,600
Nov 19, 20250.270.280.260.270.273.85%634,300
Nov 18, 20250.270.280.260.260.26-3.70%358,000
Nov 17, 20250.270.270.250.270.273.85%8,391,700
Nov 14, 20250.290.290.250.260.26-7.14%11,431,700
Nov 13, 20250.280.280.270.280.28-1,904,001
Nov 12, 20250.290.300.280.280.28-3.45%1,835,300
Nov 11, 20250.290.300.290.290.29-291,600
Nov 10, 20250.290.300.290.290.29-3.33%1,096,401
Nov 7, 20250.290.300.290.300.303.45%187,804
Nov 6, 20250.290.300.290.290.29-2,557,200
Nov 5, 20250.290.300.290.290.29-2,364,900
Nov 4, 20250.290.300.290.290.29-3,870,004
Nov 3, 20250.290.300.270.290.293.57%3,056,350
Oct 31, 20250.280.290.280.280.283.70%385,699
Oct 30, 20250.280.290.270.270.27-961,600
Oct 29, 20250.280.280.270.270.27-738,801
Oct 28, 20250.280.280.270.270.27-3.57%379,501
Oct 27, 20250.290.290.270.280.28-2,832,800
Oct 24, 20250.270.290.270.280.283.70%3,608,200
Oct 22, 20250.270.280.270.270.27-508,600
Oct 21, 20250.280.280.270.270.27-3.57%134,700
Oct 20, 20250.270.280.270.280.283.70%1,000,200
Oct 17, 20250.270.280.270.270.27-3.57%1,006,500
Oct 16, 20250.270.280.270.280.287.69%4,848,500
Oct 15, 20250.270.280.260.260.26-3.70%8,101,500
Oct 14, 20250.260.280.260.270.273.85%3,221,002
Oct 10, 20250.270.280.260.260.26-3.70%728,900
Oct 9, 20250.270.280.270.270.27-760,300