Skip to main content
CL Venture PCL (BKK:KOOL)
Thailand flag Thailand · Delayed Price · Currency is THB
0.280
0.00 (0.00%)
Apr 29, 2026, 4:39 PM ICT

CL Venture PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.280.290.280.28--485,800
Apr 28, 20260.290.290.280.280.28-3.45%305,504
Apr 27, 20260.290.290.280.290.293.57%1,294,855
Apr 24, 20260.280.290.280.280.28-253,400
Apr 23, 20260.280.290.280.280.28-410,200
Apr 22, 20260.280.300.280.280.28-1,919,901
Apr 21, 20260.290.290.280.280.28-3.45%835,810
Apr 20, 20260.300.300.280.290.29-2,301,211
Apr 17, 20260.280.310.280.290.293.57%7,435,510
Apr 16, 20260.280.290.280.280.28-589,900
Apr 10, 20260.290.290.280.280.28-1,934,800
Apr 9, 20260.280.310.280.280.283.70%20,713,490
Apr 8, 20260.280.280.270.270.27-3.57%971,804
Apr 7, 20260.280.280.270.280.283.70%1,169,800
Apr 3, 20260.280.280.270.270.27-3.57%224,641
Apr 2, 20260.270.280.270.280.283.70%226,400
Apr 1, 20260.280.280.270.270.27-3.57%7,007,821
Mar 31, 20260.280.280.270.280.28-75,400
Mar 30, 20260.280.280.270.280.28-559,401
Mar 27, 20260.280.280.270.280.28-485,600
Mar 26, 20260.280.280.270.280.28-119,900
Mar 25, 20260.280.280.270.280.28-176,101
Mar 24, 20260.270.280.270.280.283.70%192,100
Mar 23, 20260.280.280.270.270.27-3.57%672,800
Mar 20, 20260.290.290.280.280.28-2,149,000
Mar 19, 20260.290.290.280.280.28-2,244,002
Mar 18, 20260.280.290.280.280.28-3.45%188,401
Mar 17, 20260.290.300.290.290.28-458,600
Mar 16, 20260.300.300.290.290.28-3.33%308,809
Mar 13, 20260.290.300.280.300.29-649,501
Mar 12, 20260.300.300.290.300.293.45%351,201
Mar 11, 20260.290.290.280.290.28-696,900
Mar 10, 20260.290.290.280.290.28-452,850
Mar 9, 20260.280.290.280.290.28-225,300
Mar 6, 20260.290.290.280.290.28-90,800
Mar 5, 20260.290.290.280.290.283.57%304,500
Mar 4, 20260.300.300.280.280.27-6.67%6,141,889
Mar 2, 20260.300.300.290.300.29-1,039,403
Feb 27, 20260.310.320.300.300.29-3.23%330,200
Feb 26, 20260.300.320.300.310.306.90%1,053,327
Feb 25, 20260.300.310.290.290.28-3.33%336,400
Feb 24, 20260.300.310.290.300.29-450,200
Feb 23, 20260.310.310.300.300.29-3.23%746,100
Feb 20, 20260.320.320.300.310.30-3.13%2,032,102
Feb 19, 20260.310.320.300.320.31-716,000
Feb 18, 20260.310.320.310.320.313.23%372,501
Feb 17, 20260.300.320.300.310.303.33%3,771,800
Feb 16, 20260.300.310.300.300.29-426,600
Feb 13, 20260.300.310.290.300.29-4,578,500
Feb 12, 20260.290.300.290.300.293.45%875,401
Feb 11, 20260.290.300.290.290.28-1,084,200
Feb 10, 20260.290.310.280.290.28-5,095,300
Feb 9, 20260.290.290.280.290.28-545,820
Feb 6, 20260.290.290.280.290.28-98,400
Feb 5, 20260.280.290.280.290.283.57%105,800
Feb 4, 20260.290.300.280.280.27-3.45%462,900
Feb 3, 20260.300.300.280.290.28-928,779
Feb 2, 20260.300.300.280.290.28-938,200
Jan 30, 20260.290.290.290.290.28-510,600
Jan 29, 20260.290.290.290.290.28-236,600
Jan 28, 20260.290.300.290.290.28-207,500
Jan 27, 20260.290.300.290.290.28-110,100
Jan 26, 20260.300.300.290.290.28-3.33%175,800
Jan 23, 20260.290.300.290.300.293.45%3,861,200
Jan 22, 20260.300.300.290.290.28-1,126,500
Jan 21, 20260.290.300.290.290.28-484,201
Jan 20, 20260.290.300.290.290.28-288,700
Jan 19, 20260.290.300.290.290.28-1,783,400
Jan 16, 20260.280.300.280.290.28-1,920,119
Jan 15, 20260.280.290.270.290.28-1,121,500
Jan 14, 20260.270.290.270.290.28-144,000
Jan 13, 20260.280.290.270.290.283.57%149,500
Jan 12, 20260.280.280.270.280.27-412,206
Jan 9, 20260.290.290.280.280.27-3.45%15,802
Jan 8, 20260.280.290.280.290.28-237,600
Jan 7, 20260.280.290.280.290.287.41%570,100
Jan 6, 20260.290.290.270.270.26-3.57%82,503
Jan 5, 20260.290.290.270.280.27-3.45%1,195,000
Dec 30, 20250.270.290.270.290.283.57%1,069,101
Dec 29, 20250.270.280.270.280.273.70%3,583,800
Dec 26, 20250.270.280.270.270.26-93,100
Dec 25, 20250.290.290.270.270.26-3.57%11,066,400
Dec 24, 20250.270.290.270.280.27-2,490,730
Dec 23, 20250.280.280.270.280.27-2,367,400
Dec 22, 20250.270.290.270.280.27-344,900
Dec 19, 20250.280.290.270.280.27-83,403
Dec 18, 20250.270.280.270.280.27-102,100
Dec 17, 20250.280.280.270.280.27-413,200
Dec 16, 20250.270.280.270.280.273.70%4,483,700
Dec 15, 20250.270.280.270.270.26-3.57%230,214
Dec 12, 20250.270.280.270.280.273.70%3,701,620
Dec 11, 20250.280.280.270.270.26-3.57%1,589,401
Dec 9, 20250.280.280.280.280.27-2,025
Dec 8, 20250.270.290.270.280.273.70%952,800
Dec 4, 20250.270.280.270.270.26-3.57%149,600
Dec 3, 20250.280.280.270.280.27-149,300
Dec 2, 20250.280.280.270.280.27-908,364
Dec 1, 20250.260.280.260.280.27-5,193,250
Nov 28, 20250.270.280.260.280.27-1,005,400
Nov 27, 20250.260.280.260.280.273.70%572,027