DCVFMVN30 ETF (BKK:E1VFVN3001)
Thailand · Delayed Price · Currency is THB 42.75
+0.75 (1.79%)
At close: Oct 9, 2025
BKK:E1VFVN3001 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 42.25 | 42.75 | 42.00 | 42.75 | 42.75 | 1.79% | 1,361,731 |
| Oct 8, 2025 | 41.50 | 42.00 | 41.50 | 42.00 | 42.00 | 1.82% | 591,928 |
| Oct 7, 2025 | 41.00 | 41.50 | 41.00 | 41.25 | 41.25 | 1.23% | 562,846 |
| Oct 6, 2025 | 40.25 | 40.75 | 40.25 | 40.75 | 40.75 | 2.52% | 1,119,443 |
| Oct 3, 2025 | 39.75 | 40.00 | 39.50 | 39.75 | 39.75 | - | 346,623 |
| Oct 2, 2025 | 40.25 | 40.25 | 39.75 | 39.75 | 39.75 | - | 328,186 |
| Oct 1, 2025 | 40.00 | 40.25 | 39.75 | 39.75 | 39.75 | 0.63% | 317,929 |
| Sep 30, 2025 | 39.50 | 40.00 | 39.50 | 39.50 | 39.50 | - | 492,657 |
| Sep 29, 2025 | 39.25 | 39.75 | 39.25 | 39.50 | 39.50 | 0.64% | 785,099 |
| Sep 26, 2025 | 39.00 | 39.50 | 39.00 | 39.25 | 39.25 | 0.64% | 671,510 |
| Sep 25, 2025 | 39.00 | 39.50 | 38.75 | 39.00 | 39.00 | 1.30% | 1,723,686 |
| Sep 24, 2025 | 38.00 | 38.75 | 37.75 | 38.50 | 38.50 | 1.32% | 441,261 |
| Sep 23, 2025 | 38.25 | 38.50 | 38.00 | 38.00 | 38.00 | - | 326,472 |
| Sep 22, 2025 | 38.50 | 38.75 | 38.00 | 38.00 | 38.00 | -1.94% | 736,556 |
| Sep 19, 2025 | 39.00 | 39.00 | 38.50 | 38.75 | 38.75 | -0.64% | 341,300 |
| Sep 18, 2025 | 39.00 | 39.50 | 38.75 | 39.00 | 39.00 | -0.64% | 295,733 |
| Sep 17, 2025 | 39.25 | 39.50 | 39.00 | 39.25 | 39.25 | - | 128,556 |
| Sep 16, 2025 | 39.50 | 39.50 | 39.00 | 39.25 | 39.25 | - | 337,197 |
| Sep 15, 2025 | 39.00 | 39.50 | 38.75 | 39.25 | 39.25 | 0.64% | 823,149 |
| Sep 12, 2025 | 38.50 | 39.25 | 38.25 | 39.00 | 39.00 | 1.30% | 1,125,402 |
| Sep 11, 2025 | 37.75 | 38.75 | 37.25 | 38.50 | 38.50 | 1.32% | 1,516,423 |
| Sep 10, 2025 | 38.25 | 38.50 | 38.00 | 38.00 | 38.00 | - | 625,317 |
| Sep 9, 2025 | 37.50 | 38.00 | 37.25 | 38.00 | 38.00 | 2.01% | 1,334,130 |
| Sep 8, 2025 | 38.75 | 39.00 | 37.00 | 37.25 | 37.25 | -3.87% | 1,492,405 |
| Sep 5, 2025 | 40.00 | 40.25 | 38.75 | 38.75 | 38.75 | -1.90% | 1,913,959 |
| Sep 4, 2025 | 39.50 | 39.75 | 39.25 | 39.50 | 39.50 | - | 2,050,575 |
| Sep 3, 2025 | 39.50 | 39.75 | 39.25 | 39.50 | 39.50 | 1.28% | 1,996,507 |
| Sep 2, 2025 | 38.75 | 39.00 | 38.50 | 39.00 | 39.00 | 0.65% | 191,180 |
| Sep 1, 2025 | 39.25 | 39.50 | 38.75 | 38.75 | 38.75 | -1.27% | 116,245 |
| Aug 29, 2025 | 39.50 | 40.00 | 39.00 | 39.25 | 39.25 | - | 2,547,889 |
| Aug 28, 2025 | 39.50 | 39.75 | 39.25 | 39.25 | 39.25 | -0.63% | 1,185,517 |
| Aug 27, 2025 | 39.75 | 40.00 | 39.25 | 39.50 | 39.50 | 1.94% | 1,810,580 |
| Aug 26, 2025 | 38.25 | 39.25 | 38.25 | 38.75 | 38.75 | 1.97% | 1,774,741 |
| Aug 25, 2025 | 38.75 | 39.00 | 38.00 | 38.00 | 38.00 | -1.30% | 1,534,897 |
| Aug 22, 2025 | 39.75 | 39.75 | 38.50 | 38.50 | 38.50 | -2.53% | 3,187,570 |
| Aug 21, 2025 | 39.25 | 39.75 | 39.25 | 39.50 | 39.50 | 1.28% | 1,192,375 |
| Aug 20, 2025 | 39.00 | 39.25 | 38.25 | 39.00 | 39.00 | 1.30% | 1,321,192 |
| Aug 19, 2025 | 38.50 | 38.75 | 38.25 | 38.50 | 38.50 | 1.99% | 929,097 |
| Aug 18, 2025 | 38.00 | 38.50 | 37.75 | 37.75 | 37.75 | - | 1,180,888 |
| Aug 15, 2025 | 38.50 | 38.75 | 37.75 | 37.75 | 37.75 | -0.66% | 3,722,428 |
| Aug 14, 2025 | 37.50 | 38.00 | 37.50 | 38.00 | 38.00 | 2.01% | 1,967,684 |
| Aug 13, 2025 | 37.25 | 37.50 | 37.00 | 37.25 | 37.25 | 1.36% | 1,002,192 |
| Aug 8, 2025 | 36.75 | 37.25 | 36.75 | 36.75 | 36.75 | - | 1,155,454 |
| Aug 7, 2025 | 36.75 | 37.00 | 36.25 | 36.75 | 36.75 | 0.68% | 3,574,407 |
| Aug 6, 2025 | 36.50 | 36.75 | 36.25 | 36.50 | 36.50 | 0.69% | 2,164,592 |
| Aug 5, 2025 | 35.75 | 36.75 | 35.75 | 36.25 | 36.25 | 2.84% | 2,125,362 |
| Aug 4, 2025 | 34.75 | 35.25 | 34.50 | 35.25 | 35.25 | 1.44% | 424,004 |
| Aug 1, 2025 | 35.00 | 35.25 | 34.75 | 34.75 | 34.75 | - | 456,795 |
| Jul 31, 2025 | 35.00 | 35.25 | 34.50 | 34.75 | 34.75 | - | 444,611 |
| Jul 30, 2025 | 35.25 | 35.25 | 34.50 | 34.75 | 34.75 | 0.72% | 776,367 |