Joint Stock Commercial Bank for Foreign Trade of Vietnam (BKK:VCB11)
Thailand · Delayed Price · Currency is THB 3.140
-0.020 (-0.63%)
Last updated: May 25, 2026, 10:35 AM ICT
BKK:VCB11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 3.14 | 3.14 | 3.12 | 3.14 | - | -0.63% | 3,199 |
| May 22, 2026 | 3.22 | 3.22 | 3.16 | 3.16 | 3.16 | -2.47% | 6,237 |
| May 21, 2026 | 3.20 | 3.26 | 3.20 | 3.24 | 3.24 | 1.25% | 103,734 |
| May 20, 2026 | 3.20 | 3.22 | 3.10 | 3.20 | 3.20 | 0.63% | 4,276 |
| May 19, 2026 | 3.20 | 3.22 | 3.14 | 3.18 | 3.18 | 0.63% | 68,698 |
| May 18, 2026 | 3.02 | 3.16 | 3.02 | 3.16 | 3.16 | 3.95% | 118,878 |
| May 15, 2026 | 3.04 | 3.06 | 3.04 | 3.04 | 3.04 | 1.33% | 302 |
| May 14, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | 0.67% | 10,200 |
| May 13, 2026 | 2.94 | 3.00 | 2.92 | 2.98 | 2.98 | 0.68% | 46,170 |
| May 12, 2026 | 2.98 | 2.98 | 2.94 | 2.96 | 2.96 | -1.99% | 13,879 |
| May 11, 2026 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | 0.67% | 47 |
| May 8, 2026 | 2.96 | 3.02 | 2.96 | 3.00 | 3.00 | 0.67% | 27,350 |
| May 7, 2026 | 2.98 | 3.00 | 2.96 | 2.98 | 2.98 | -0.67% | 10,488 |
| May 6, 2026 | 2.98 | 3.00 | 2.96 | 3.00 | 3.00 | - | 74,985 |
| May 5, 2026 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | 1.35% | 1,311 |
| Apr 30, 2026 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | - | 15,686 |
| Apr 29, 2026 | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | -0.67% | 57,715 |
| Apr 28, 2026 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | - | 51,032 |
| Apr 27, 2026 | 2.98 | 3.00 | 2.98 | 2.98 | 2.98 | -1.32% | 20,737 |
| Apr 24, 2026 | 3.10 | 3.10 | 3.02 | 3.02 | 3.02 | -1.95% | 55,613 |
| Apr 23, 2026 | 3.02 | 3.16 | 3.02 | 3.08 | 3.08 | 5.48% | 51,498 |
| Apr 22, 2026 | 2.90 | 2.92 | 2.90 | 2.92 | 2.92 | 0.69% | 615 |
| Apr 21, 2026 | 2.92 | 2.94 | 2.90 | 2.90 | 2.90 | -1.36% | 20,899 |
| Apr 20, 2026 | 2.94 | 2.94 | 2.92 | 2.94 | 2.94 | - | 12,040 |
| Apr 17, 2026 | 2.92 | 2.94 | 2.92 | 2.94 | 2.94 | 1.38% | 14,486 |
| Apr 16, 2026 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | -1.36% | 31,658 |
| Apr 10, 2026 | 2.94 | 2.98 | 2.94 | 2.94 | 2.94 | 1.38% | 42,210 |
| Apr 9, 2026 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | -1.36% | 3,530 |
| Apr 8, 2026 | 2.90 | 2.96 | 2.90 | 2.94 | 2.94 | 2.08% | 103,287 |
| Apr 7, 2026 | 2.90 | 2.90 | 2.88 | 2.88 | 2.88 | - | 7,827 |
| Apr 3, 2026 | 2.90 | 2.90 | 2.88 | 2.88 | 2.88 | -0.69% | 5,452 |
| Apr 2, 2026 | 2.94 | 2.94 | 2.90 | 2.90 | 2.90 | -1.36% | 12,876 |
| Apr 1, 2026 | 2.94 | 2.94 | 2.92 | 2.94 | 2.94 | 0.68% | 54,171 |
| Mar 31, 2026 | 2.94 | 2.94 | 2.90 | 2.92 | 2.92 | 0.69% | 1,481 |
| Mar 30, 2026 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | -2.03% | 15,427 |
| Mar 27, 2026 | 2.90 | 2.96 | 2.90 | 2.96 | 2.96 | 2.07% | 26,989 |
| Mar 26, 2026 | 2.90 | 2.90 | 2.88 | 2.90 | 2.90 | -0.68% | 11,750 |
| Mar 25, 2026 | 2.92 | 2.94 | 2.90 | 2.92 | 2.92 | 0.69% | 26,785 |
| Mar 24, 2026 | 2.92 | 2.94 | 2.88 | 2.90 | 2.90 | -0.68% | 13,219 |
| Mar 23, 2026 | 2.88 | 2.92 | 2.86 | 2.92 | 2.92 | -0.68% | 5,230 |
| Mar 20, 2026 | 2.96 | 2.98 | 2.92 | 2.94 | 2.94 | -2.00% | 4,584 |
| Mar 19, 2026 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | - | 5,430 |
| Mar 18, 2026 | 3.02 | 3.02 | 2.98 | 3.00 | 3.00 | -0.66% | 107,573 |
| Mar 17, 2026 | 2.96 | 3.02 | 2.96 | 3.02 | 3.02 | 2.72% | 41,000 |
| Mar 16, 2026 | 2.90 | 2.94 | 2.90 | 2.94 | 2.94 | - | 9,550 |
| Mar 13, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.68% | 25,360 |
| Mar 12, 2026 | 2.94 | 2.94 | 2.90 | 2.92 | 2.92 | -0.68% | 45,836 |
| Mar 11, 2026 | 2.92 | 2.94 | 2.90 | 2.94 | 2.94 | 0.68% | 72,581 |
| Mar 10, 2026 | 2.88 | 2.96 | 2.88 | 2.92 | 2.92 | 3.55% | 80,582 |
| Mar 9, 2026 | 2.82 | 2.84 | 2.80 | 2.82 | 2.82 | -6.00% | 47,706 |