Joint Stock Commercial Bank for Foreign Trade of Vietnam (BKK:VCB11)
Thailand · Delayed Price · Currency is THB 3.040
-0.060 (-1.94%)
Last updated: Mar 2, 2026, 3:29 PM ICT
BKK:VCB11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -1.27% | 9,029 |
| Feb 26, 2026 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | 1.29% | 1,730 |
| Feb 25, 2026 | 3.14 | 3.16 | 3.10 | 3.10 | 3.10 | - | 40,305 |
| Feb 24, 2026 | 3.12 | 3.14 | 3.10 | 3.10 | 3.10 | -1.90% | 4,620 |
| Feb 23, 2026 | 3.12 | 3.16 | 3.12 | 3.16 | 3.16 | 1.28% | 24,451 |
| Feb 20, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | 348 |
| Feb 19, 2026 | 3.12 | 3.14 | 3.08 | 3.10 | 3.10 | -1.27% | 930 |
| Feb 18, 2026 | 3.08 | 3.14 | 3.08 | 3.14 | 3.14 | - | 3,020 |
| Feb 17, 2026 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | 1.29% | 6,668 |
| Feb 16, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -0.64% | 34,811 |
| Feb 13, 2026 | 3.10 | 3.14 | 3.08 | 3.12 | 3.12 | 0.65% | 31,988 |
| Feb 12, 2026 | 3.12 | 3.14 | 3.10 | 3.10 | 3.10 | -0.64% | 11,447 |
| Feb 11, 2026 | 3.12 | 3.18 | 3.12 | 3.12 | 3.12 | 1.30% | 107,411 |
| Feb 10, 2026 | 3.14 | 3.14 | 3.04 | 3.08 | 3.08 | -2.53% | 38,757 |
| Feb 9, 2026 | 3.14 | 3.18 | 3.14 | 3.16 | 3.16 | -1.86% | 126,372 |
| Feb 6, 2026 | 3.28 | 3.28 | 3.18 | 3.22 | 3.22 | -5.29% | 149,369 |
| Feb 5, 2026 | 3.46 | 3.46 | 3.40 | 3.40 | 3.40 | -1.73% | 121,641 |
| Feb 4, 2026 | 3.50 | 3.52 | 3.46 | 3.46 | 3.46 | -1.70% | 93 |
| Feb 3, 2026 | 3.56 | 3.56 | 3.50 | 3.52 | 3.52 | 1.73% | 206,478 |
| Feb 2, 2026 | 3.50 | 3.50 | 3.44 | 3.46 | 3.46 | - | 32,723 |
| Jan 30, 2026 | 3.36 | 3.48 | 3.36 | 3.46 | 3.46 | 3.59% | 27,783 |
| Jan 29, 2026 | 3.34 | 3.34 | 3.32 | 3.34 | 3.34 | - | 3,159 |
| Jan 28, 2026 | 3.40 | 3.46 | 3.34 | 3.34 | 3.34 | -0.60% | 11,171 |
| Jan 27, 2026 | 3.30 | 3.38 | 3.30 | 3.36 | 3.36 | 1.20% | 3,201 |
| Jan 26, 2026 | 3.32 | 3.40 | 3.32 | 3.32 | 3.32 | 1.22% | 4,207 |
| Jan 23, 2026 | 3.40 | 3.40 | 3.28 | 3.28 | 3.28 | -4.09% | 114,659 |
| Jan 22, 2026 | 3.50 | 3.60 | 3.42 | 3.42 | 3.42 | -1.16% | 12,408 |
| Jan 21, 2026 | 3.46 | 3.48 | 3.42 | 3.46 | 3.46 | -1.14% | 6,539 |
| 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 |