Joint Stock Commercial Bank for Foreign Trade of Vietnam (BKK:VCB11)
Thailand · Delayed Price · Currency is THB 3.540
+0.020 (0.57%)
At close: Jan 16, 2026
BKK:VCB11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 3.48 | 3.54 | 3.46 | 3.50 | 3.50 | 1.16% | 16,394 |
| Jan 19, 2026 | 3.54 | 3.54 | 3.42 | 3.46 | 3.46 | -2.26% | 25,444 |
| Jan 16, 2026 | 3.62 | 3.62 | 3.50 | 3.54 | 3.54 | 0.57% | 25,182 |
| Jan 15, 2026 | 3.58 | 3.58 | 3.52 | 3.52 | 3.52 | -3.83% | 1,308 |
| Jan 14, 2026 | 3.60 | 3.82 | 3.56 | 3.66 | 3.66 | 1.67% | 325,873 |
| Jan 13, 2026 | 3.50 | 3.62 | 3.44 | 3.60 | 3.60 | 4.65% | 224,901 |
| Jan 12, 2026 | 3.44 | 3.48 | 3.44 | 3.44 | 3.44 | 5.52% | 287,231 |
| Jan 9, 2026 | 3.16 | 3.26 | 3.16 | 3.26 | 3.26 | 7.24% | 35,039 |
| Jan 8, 2026 | 2.88 | 3.08 | 2.88 | 3.04 | 3.04 | 5.56% | 528,505 |
| Jan 7, 2026 | 2.80 | 2.88 | 2.80 | 2.88 | 2.88 | 4.35% | 23,209 |
| Jan 6, 2026 | 2.76 | 2.76 | 2.74 | 2.76 | 2.76 | -0.72% | 9,998 |
| Jan 5, 2026 | 2.80 | 2.80 | 2.76 | 2.78 | 2.78 | -0.71% | 3,424 |
| Dec 30, 2025 | 2.80 | 2.82 | 2.80 | 2.80 | 2.80 | 0.72% | 5,403 |
| Dec 29, 2025 | 2.76 | 2.78 | 2.76 | 2.78 | 2.78 | 2.21% | 931 |
| Dec 26, 2025 | 2.76 | 2.76 | 2.72 | 2.72 | 2.72 | -1.45% | 1,988 |
| Dec 25, 2025 | 2.76 | 2.78 | 2.74 | 2.76 | 2.76 | 0.73% | 192 |
| Dec 24, 2025 | 2.74 | 2.74 | 2.72 | 2.74 | 2.74 | - | 2,188 |
| Dec 23, 2025 | 2.74 | 2.80 | 2.74 | 2.74 | 2.74 | -0.72% | 105,671 |
| Dec 22, 2025 | 2.80 | 2.80 | 2.76 | 2.76 | 2.76 | - | 965 |
| Dec 19, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | 5 |
| Dec 18, 2025 | 2.78 | 2.80 | 2.76 | 2.76 | 2.76 | -0.72% | 16,141 |
| Dec 17, 2025 | 2.72 | 2.78 | 2.72 | 2.78 | 2.78 | 1.46% | 11,324 |
| Dec 16, 2025 | 2.78 | 2.78 | 2.72 | 2.74 | 2.74 | -1.44% | 263,919 |
| Dec 15, 2025 | 2.80 | 2.80 | 2.76 | 2.78 | 2.78 | -0.71% | 3,967 |
| Dec 12, 2025 | 2.82 | 2.82 | 2.80 | 2.80 | 2.80 | -0.71% | 14,520 |
| Dec 11, 2025 | 2.86 | 2.86 | 2.82 | 2.82 | 2.82 | -0.70% | 2,605 |
| Dec 9, 2025 | 2.84 | 2.86 | 2.80 | 2.84 | 2.84 | -1.39% | 10,365 |
| Dec 8, 2025 | 2.86 | 2.88 | 2.86 | 2.88 | 2.88 | -1.37% | 23,315 |
| Dec 4, 2025 | 2.94 | 2.94 | 2.90 | 2.92 | 2.92 | 0.69% | 1,108 |
| Dec 3, 2025 | 2.90 | 2.92 | 2.88 | 2.90 | 2.90 | 1.40% | 44,361 |
| Dec 2, 2025 | 2.86 | 2.86 | 2.84 | 2.86 | 2.86 | - | 1,012 |
| Dec 1, 2025 | 2.88 | 2.90 | 2.86 | 2.86 | 2.86 | -0.69% | 4,933 |
| Nov 28, 2025 | 2.90 | 2.90 | 2.88 | 2.88 | 2.88 | -0.69% | 7,515 |
| Nov 27, 2025 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | -0.68% | 1,149 |
| Nov 26, 2025 | 2.92 | 2.92 | 2.90 | 2.92 | 2.92 | - | 18,759 |
| Nov 25, 2025 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | -0.68% | 4,490 |
| Nov 24, 2025 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | - | 2,108 |
| Nov 21, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | 2,464 |
| Nov 20, 2025 | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | -0.67% | 5,362 |
| Nov 19, 2025 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | -0.67% | 644 |
| Nov 18, 2025 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | - | 346 |
| Nov 17, 2025 | 3.02 | 3.02 | 2.98 | 3.00 | 3.00 | - | 24,079 |
| Nov 14, 2025 | 2.98 | 3.02 | 2.98 | 3.00 | 3.00 | 0.67% | 21,504 |
| Nov 13, 2025 | 2.96 | 3.00 | 2.96 | 2.98 | 2.98 | - | 219 |
| Nov 12, 2025 | 2.96 | 2.98 | 2.94 | 2.98 | 2.98 | 1.36% | 19,841 |
| Nov 11, 2025 | 2.96 | 2.96 | 2.92 | 2.94 | 2.94 | - | 443 |
| Nov 10, 2025 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | -1.34% | 14,023 |
| Nov 7, 2025 | 3.02 | 3.02 | 2.96 | 2.98 | 2.98 | -1.97% | 31,588 |
| Nov 6, 2025 | 3.06 | 3.06 | 3.02 | 3.04 | 3.04 | -0.65% | 14,278 |
| Nov 5, 2025 | 3.02 | 3.06 | 3.00 | 3.06 | 3.06 | 1.32% | 56,077 |