Joint Stock Commercial Bank for Foreign Trade of Vietnam (BKK:VCB11)
Thailand · Delayed Price · Currency is THB 3.040
-0.020 (-0.65%)
At close: Aug 13, 2026
BKK:VCB11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 3.06 | 3.08 | 3.04 | 3.06 | 3.06 | - | 7,945 |
| Aug 10, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | 101 |
| Aug 7, 2026 | 3.02 | 3.08 | 3.02 | 3.04 | 3.04 | 2.01% | 12,582 |
| Aug 6, 2026 | 2.98 | 3.00 | 2.98 | 2.98 | 2.98 | -0.67% | 5,057 |
| Aug 5, 2026 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | -2.60% | 7,771 |
| Aug 4, 2026 | 3.08 | 3.08 | 3.04 | 3.08 | 3.08 | - | 5,569 |
| Aug 3, 2026 | 3.04 | 3.10 | 3.04 | 3.08 | 3.08 | 2.67% | 956,974 |
| Jul 31, 2026 | 2.98 | 3.08 | 2.98 | 3.00 | 3.00 | 3.45% | 34,305 |
| Jul 30, 2026 | 2.84 | 2.92 | 2.82 | 2.90 | 2.90 | 4.32% | 63,531 |
| Jul 27, 2026 | 2.78 | 2.80 | 2.74 | 2.78 | 2.78 | -0.71% | 54,539 |
| Jul 24, 2026 | 2.78 | 2.84 | 2.78 | 2.80 | 2.80 | - | 984 |
| Jul 23, 2026 | 2.76 | 2.82 | 2.70 | 2.80 | 2.80 | 0.10% | 272,283 |
| Jul 22, 2026 | 2.90 | 2.90 | 2.80 | 2.82 | 2.80 | -3.42% | 109,170 |
| Jul 21, 2026 | 2.92 | 2.94 | 2.90 | 2.92 | 2.90 | - | 74,276 |
| Jul 20, 2026 | 3.00 | 3.00 | 2.90 | 2.92 | 2.90 | -3.31% | 88,530 |
| Jul 17, 2026 | 3.02 | 3.04 | 3.02 | 3.02 | 3.00 | - | 42,409 |
| Jul 16, 2026 | 3.04 | 3.04 | 3.00 | 3.02 | 3.00 | - | 23,115 |
| Jul 15, 2026 | 3.02 | 3.04 | 3.02 | 3.02 | 3.00 | -0.66% | 961,813 |
| Jul 14, 2026 | 3.02 | 3.04 | 3.02 | 3.04 | 3.02 | 0.66% | 1,307 |
| Jul 13, 2026 | 3.06 | 3.06 | 3.02 | 3.02 | 3.00 | -1.95% | 12,120 |
| Jul 10, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.06 | -1.28% | 100,205 |
| Jul 9, 2026 | 3.12 | 3.14 | 3.12 | 3.12 | 3.09 | - | 5,822 |
| Jul 8, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.09 | - | 2,368 |
| Jul 7, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.09 | - | 53 |
| Jul 6, 2026 | 3.16 | 3.16 | 3.10 | 3.12 | 3.09 | -1.27% | 2,550 |
| Jul 3, 2026 | 3.14 | 3.16 | 3.14 | 3.16 | 3.13 | - | 1,201 |
| Jul 2, 2026 | 3.20 | 3.20 | 3.16 | 3.16 | 3.13 | -1.86% | 2,268 |
| Jul 1, 2026 | 3.18 | 3.22 | 3.16 | 3.22 | 3.19 | 1.90% | 100,376 |
| Jun 30, 2026 | 3.16 | 3.16 | 3.14 | 3.16 | 3.13 | 0.64% | 5,048 |
| Jun 29, 2026 | 3.14 | 3.18 | 3.14 | 3.14 | 3.11 | 0.64% | 3,804 |
| Jun 26, 2026 | 3.10 | 3.14 | 3.10 | 3.12 | 3.09 | 0.65% | 3,154 |
| Jun 25, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.08 | - | 1,701 |
| Jun 24, 2026 | 3.10 | 3.12 | 3.10 | 3.10 | 3.08 | -0.64% | 11,403 |
| Jun 23, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.09 | 0.65% | 15,616 |
| Jun 22, 2026 | 3.08 | 3.10 | 3.08 | 3.10 | 3.08 | - | 1,491 |
| Jun 19, 2026 | 3.10 | 3.10 | 3.06 | 3.10 | 3.08 | 0.65% | 519 |
| Jun 18, 2026 | 3.08 | 3.10 | 3.08 | 3.08 | 3.06 | -0.65% | 65 |
| Jun 17, 2026 | 3.08 | 3.10 | 3.06 | 3.10 | 3.08 | 1.31% | 1,313 |
| Jun 16, 2026 | 3.10 | 3.10 | 3.06 | 3.06 | 3.04 | - | 174,506 |
| Jun 15, 2026 | 3.08 | 3.10 | 3.06 | 3.06 | 3.04 | -1.29% | 35,484 |
| Jun 12, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.08 | - | 1 |
| Jun 11, 2026 | 3.10 | 3.12 | 3.10 | 3.10 | 3.08 | 0.65% | 67 |
| Jun 10, 2026 | 3.10 | 3.12 | 3.08 | 3.08 | 3.06 | - | 2,001 |
| Jun 9, 2026 | 3.08 | 3.08 | 3.04 | 3.08 | 3.06 | - | 2,108 |
| Jun 8, 2026 | 3.08 | 3.10 | 3.08 | 3.08 | 3.06 | - | 152 |
| Jun 5, 2026 | 3.08 | 3.08 | 3.04 | 3.08 | 3.06 | -1.28% | 639 |
| Jun 4, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.09 | 1.30% | 45 |
| Jun 2, 2026 | 3.08 | 3.12 | 3.06 | 3.08 | 3.06 | -0.65% | 48,056 |
| May 29, 2026 | 3.12 | 3.12 | 3.08 | 3.10 | 3.08 | -1.27% | 30,732 |
| May 28, 2026 | 3.16 | 3.18 | 3.14 | 3.14 | 3.11 | -0.63% | 5,234 |