DCVFMVN30 ETF (BKK:E1VFVN3001)
Thailand · Delayed Price · Currency is THB 39.50
+0.50 (1.28%)
Last updated: Sep 3, 2025, 10:45 AM ICT
BKK:E1VFVN3001 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 39.50 | 39.75 | 39.25 | 39.50 | - | - | 2,209,869 |
| Sep 3, 2025 | 39.50 | 39.75 | 39.25 | 39.50 | - | 1.28% | 1,996,507 |
| Sep 2, 2025 | 38.75 | 39.00 | 38.50 | 39.00 | - | 0.65% | 191,180 |
| Sep 1, 2025 | 39.25 | 39.50 | 38.75 | 38.75 | - | -1.27% | 116,245 |
| Aug 29, 2025 | 39.50 | 40.00 | 39.00 | 39.25 | - | - | 2,547,889 |
| Aug 28, 2025 | 39.50 | 39.75 | 39.25 | 39.25 | - | -0.63% | 1,185,517 |
| Aug 27, 2025 | 39.75 | 40.00 | 39.25 | 39.50 | - | 1.94% | 1,810,580 |
| Aug 26, 2025 | 38.25 | 39.25 | 38.25 | 38.75 | - | 1.97% | 1,774,741 |
| Aug 25, 2025 | 38.75 | 39.00 | 38.00 | 38.00 | - | -1.30% | 1,533,796 |
| Aug 22, 2025 | 39.75 | 39.75 | 38.50 | 38.50 | - | -2.53% | 3,187,570 |
| Aug 21, 2025 | 39.25 | 39.75 | 39.25 | 39.50 | - | 1.28% | 1,192,375 |
| Aug 20, 2025 | 39.00 | 39.25 | 38.25 | 39.00 | - | 1.30% | 1,321,192 |
| Aug 19, 2025 | 38.50 | 38.75 | 38.25 | 38.50 | - | 1.99% | 929,097 |
| Aug 18, 2025 | 38.00 | 38.50 | 37.75 | 37.75 | - | - | 1,180,888 |
| Aug 15, 2025 | 38.50 | 38.75 | 37.75 | 37.75 | - | -0.66% | 3,722,428 |
| Aug 14, 2025 | 37.50 | 38.00 | 37.50 | 38.00 | - | 2.01% | 1,917,683 |
| Aug 13, 2025 | 37.25 | 37.50 | 37.00 | 37.25 | - | 1.36% | 986,279 |
| Aug 8, 2025 | 36.75 | 37.25 | 36.75 | 36.75 | - | - | 1,155,454 |
| Aug 7, 2025 | 36.75 | 37.00 | 36.25 | 36.75 | - | 0.68% | 3,538,307 |
| Aug 6, 2025 | 36.50 | 36.75 | 36.25 | 36.50 | - | 0.69% | 2,164,592 |
| Aug 5, 2025 | 35.75 | 36.75 | 35.75 | 36.25 | - | 2.84% | 2,125,362 |
| Aug 4, 2025 | 34.75 | 35.25 | 34.50 | 35.25 | - | 1.44% | 424,004 |
| Aug 1, 2025 | 35.00 | 35.25 | 34.75 | 34.75 | - | - | 448,166 |
| Jul 31, 2025 | 35.00 | 35.25 | 34.50 | 34.75 | - | - | 444,611 |
| Jul 30, 2025 | 35.25 | 35.25 | 34.50 | 34.75 | - | 0.72% | 776,367 |
| Jul 29, 2025 | 36.25 | 36.50 | 34.25 | 34.50 | - | -3.50% | 1,529,625 |
| Jul 25, 2025 | 35.50 | 36.00 | 35.50 | 35.75 | - | 0.70% | 669,539 |
| Jul 24, 2025 | 35.50 | 35.75 | 35.25 | 35.50 | - | 0.71% | 1,032,243 |
| Jul 23, 2025 | 35.50 | 35.75 | 35.25 | 35.25 | - | -0.70% | 647,759 |
| Jul 22, 2025 | 35.00 | 35.75 | 35.00 | 35.50 | - | 1.43% | 1,016,614 |
| Jul 21, 2025 | 35.50 | 35.75 | 35.00 | 35.00 | - | -1.41% | 744,409 |
| Jul 18, 2025 | 35.25 | 35.50 | 35.00 | 35.50 | - | 0.71% | 1,172,006 |
| Jul 17, 2025 | 35.00 | 35.50 | 34.75 | 35.25 | - | 1.44% | 1,656,122 |
| Jul 16, 2025 | 34.25 | 34.75 | 34.25 | 34.75 | - | 2.21% | 1,952,448 |
| Jul 15, 2025 | 34.50 | 34.75 | 34.00 | 34.00 | - | -0.73% | 792,428 |
| Jul 14, 2025 | 34.50 | 34.75 | 34.25 | 34.25 | - | -0.72% | 746,082 |
| Jul 11, 2025 | 34.75 | 35.00 | 34.50 | 34.50 | - | 0.73% | 680,948 |
| Jul 9, 2025 | 33.50 | 34.50 | 33.50 | 34.25 | - | 2.24% | 1,208,127 |
| Jul 8, 2025 | 32.75 | 33.50 | 32.50 | 33.50 | - | 2.29% | 1,133,147 |
| Jul 7, 2025 | 32.25 | 32.75 | 32.25 | 32.75 | - | 2.34% | 714,419 |
| Jul 4, 2025 | 31.75 | 32.00 | 31.75 | 32.00 | - | - | 40,807 |
| Jul 3, 2025 | 32.00 | 32.25 | 31.75 | 32.00 | - | 0.79% | 225,642 |
| Jul 2, 2025 | 32.00 | 32.00 | 31.50 | 31.75 | - | - | 387,377 |
| Jul 1, 2025 | 32.00 | 32.00 | 31.50 | 31.75 | - | -0.78% | 375,000 |
| Jun 30, 2025 | 32.00 | 32.25 | 31.75 | 32.00 | - | - | 553,070 |
| Jun 27, 2025 | 31.50 | 32.00 | 31.50 | 32.00 | - | 1.59% | 166,897 |
| Jun 26, 2025 | 31.75 | 32.00 | 31.50 | 31.50 | - | -1.56% | 366,495 |
| Jun 25, 2025 | 32.00 | 32.00 | 31.75 | 32.00 | - | - | 155,002 |
| Jun 24, 2025 | 31.50 | 32.00 | 31.50 | 32.00 | - | 2.40% | 1,091,547 |
| Jun 23, 2025 | 31.50 | 31.75 | 31.25 | 31.25 | - | 0.81% | 748,142 |