Venture Corporation Limited (BKK:VENTURE19)
Thailand
· Delayed Price · Currency is THB 3.780
-0.100 (-2.58%)
At close: Mar 9, 2026
Venture Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.78 | 3.80 | 3.74 | 3.78 | 3.78 | -2.58% | 71,563 |
| Mar 6, 2026 | 3.82 | 3.88 | 3.80 | 3.88 | 3.88 | 1.57% | 24,407 |
| Mar 5, 2026 | 3.78 | 3.84 | 3.78 | 3.82 | 3.82 | 2.14% | 58,811 |
| Mar 4, 2026 | 3.78 | 3.82 | 3.74 | 3.74 | 3.74 | -1.06% | 27,691 |
| Mar 2, 2026 | 3.74 | 3.82 | 3.74 | 3.78 | 3.78 | -1.05% | 60,525 |
| Feb 27, 2026 | 3.96 | 3.96 | 3.82 | 3.82 | 3.82 | -8.17% | 262,933 |
| Feb 26, 2026 | 4.14 | 4.18 | 4.14 | 4.16 | 4.16 | 0.48% | 6,688 |
| Feb 25, 2026 | 4.16 | 4.18 | 4.14 | 4.14 | 4.14 | - | 49,521 |
| Feb 24, 2026 | 4.14 | 4.14 | 4.08 | 4.14 | 4.14 | 1.97% | 18,120 |
| Feb 23, 2026 | 4.06 | 4.06 | 4.04 | 4.06 | 4.06 | 1.50% | 11,374 |
| Feb 20, 2026 | 4.08 | 4.08 | 4.00 | 4.00 | 4.00 | -1.96% | 56,564 |
| Feb 19, 2026 | 4.12 | 4.12 | 4.08 | 4.08 | 4.08 | 0.99% | 2,412 |
| Feb 18, 2026 | 4.08 | 4.08 | 4.04 | 4.04 | 4.04 | -0.98% | 2,333 |
| Feb 17, 2026 | 4.06 | 4.08 | 4.04 | 4.08 | 4.08 | 0.99% | 6,165 |
| Feb 16, 2026 | 4.06 | 4.06 | 4.04 | 4.04 | 4.04 | - | 322 |
| Feb 13, 2026 | 4.06 | 4.06 | 4.02 | 4.04 | 4.04 | -0.98% | 3,582 |
| Feb 12, 2026 | 4.06 | 4.10 | 4.06 | 4.08 | 4.08 | -0.49% | 33,071 |
| Feb 11, 2026 | 4.12 | 4.14 | 4.10 | 4.10 | 4.10 | - | 55,382 |
| Feb 10, 2026 | 4.10 | 4.12 | 4.08 | 4.10 | 4.10 | 0.49% | 5,852 |
| Feb 9, 2026 | 4.08 | 4.10 | 4.08 | 4.08 | 4.08 | - | 5,717 |
| Feb 6, 2026 | 4.08 | 4.10 | 4.06 | 4.08 | 4.08 | -0.49% | 4,237 |
| Feb 5, 2026 | 4.12 | 4.12 | 4.06 | 4.10 | 4.10 | 0.99% | 18,678 |
| Feb 4, 2026 | 4.04 | 4.06 | 4.04 | 4.06 | 4.06 | 0.50% | 4,924 |
| Feb 3, 2026 | 3.98 | 4.04 | 3.98 | 4.04 | 4.04 | 2.54% | 14,229 |
| Feb 2, 2026 | 4.02 | 4.02 | 3.94 | 3.94 | 3.94 | -3.43% | 133,838 |
| Jan 30, 2026 | 4.06 | 4.08 | 4.02 | 4.08 | 4.08 | - | 8,069 |
| Jan 29, 2026 | 4.08 | 4.08 | 4.02 | 4.08 | 4.08 | 0.99% | 16,352 |
| Jan 28, 2026 | 4.04 | 4.06 | 4.02 | 4.04 | 4.04 | -1.46% | 31,347 |
| Jan 27, 2026 | 4.08 | 4.12 | 4.08 | 4.10 | 4.10 | 1.49% | 142,763 |
| Jan 26, 2026 | 4.06 | 4.08 | 4.04 | 4.04 | 4.04 | - | 18,591 |
| Jan 23, 2026 | 4.06 | 4.08 | 4.04 | 4.04 | 4.04 | -0.49% | 72,289 |
| Jan 22, 2026 | 4.06 | 4.08 | 4.02 | 4.06 | 4.06 | 0.50% | 65,223 |
| Jan 21, 2026 | 4.00 | 4.04 | 3.98 | 4.04 | 4.04 | 1.00% | 59,542 |
| Jan 20, 2026 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | -0.99% | 61,967 |
| Jan 19, 2026 | 4.06 | 4.06 | 4.00 | 4.04 | 4.04 | - | 60,254 |
| Jan 16, 2026 | 4.02 | 4.06 | 4.02 | 4.04 | 4.04 | 0.50% | 125,425 |
| Jan 15, 2026 | 3.98 | 4.02 | 3.98 | 4.02 | 4.02 | 2.55% | 110,072 |
| Jan 14, 2026 | 3.92 | 3.96 | 3.90 | 3.92 | 3.92 | 1.55% | 104,504 |
| Jan 13, 2026 | 3.84 | 3.86 | 3.84 | 3.86 | 3.86 | 1.58% | 3,798 |
| Jan 12, 2026 | 3.82 | 3.84 | 3.80 | 3.80 | 3.80 | -0.52% | 4,291 |
| Jan 9, 2026 | 3.88 | 3.88 | 3.82 | 3.82 | 3.82 | -1.55% | 36,425 |
| Jan 8, 2026 | 3.86 | 3.90 | 3.86 | 3.88 | 3.88 | 3.19% | 107,553 |
| Jan 7, 2026 | 3.76 | 3.78 | 3.76 | 3.76 | 3.76 | -0.53% | 2,655 |
| Jan 6, 2026 | 3.76 | 3.78 | 3.76 | 3.78 | 3.78 | 0.53% | 12,865 |
| Jan 5, 2026 | 3.74 | 3.76 | 3.70 | 3.76 | 3.76 | 1.08% | 35,303 |
| Dec 30, 2025 | 3.74 | 3.74 | 3.70 | 3.72 | 3.72 | 0.54% | 460 |
| Dec 29, 2025 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | - | 154,011 |
| Dec 26, 2025 | 3.70 | 3.70 | 3.66 | 3.70 | 3.70 | - | 8,156 |
| Dec 25, 2025 | 3.70 | 3.72 | 3.70 | 3.70 | 3.70 | -0.54% | 106 |
| Dec 24, 2025 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | 1.09% | 3,385 |
| Dec 23, 2025 | 3.68 | 3.68 | 3.66 | 3.68 | 3.68 | 0.55% | 15,714 |
| Dec 22, 2025 | 3.64 | 3.66 | 3.62 | 3.66 | 3.66 | 2.23% | 11,009 |
| Dec 19, 2025 | 3.58 | 3.62 | 3.58 | 3.58 | 3.58 | - | 16,080 |
| Dec 18, 2025 | 3.62 | 3.62 | 3.58 | 3.58 | 3.58 | -0.56% | 2,880 |
| Dec 17, 2025 | 3.62 | 3.64 | 3.60 | 3.60 | 3.60 | - | 61,864 |
| Dec 16, 2025 | 3.62 | 3.64 | 3.60 | 3.60 | 3.60 | -1.64% | 18,909 |
| Dec 15, 2025 | 3.68 | 3.68 | 3.66 | 3.66 | 3.66 | -1.08% | 1,472 |
| Dec 12, 2025 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | - | 1,714 |
| Dec 11, 2025 | 3.72 | 3.72 | 3.68 | 3.70 | 3.70 | - | 741 |
| Dec 9, 2025 | 3.72 | 3.72 | 3.70 | 3.70 | 3.70 | - | 2,204 |
| Dec 8, 2025 | 3.70 | 3.72 | 3.70 | 3.70 | 3.70 | - | 10,298 |
| 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 |