Joint Stock Commercial Bank for Foreign Trade of Vietnam (BKK:VCB11)
Thailand · Delayed Price · Currency is THB 3.020
-0.020 (-0.66%)
At close: Sep 23, 2026
BKK:VCB11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | -0.66% | 112 |
| Sep 22, 2026 | 3.04 | 3.04 | 3.02 | 3.04 | 3.04 | - | 24,471 |
| Sep 21, 2026 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | -0.65% | 4,532 |
| Sep 18, 2026 | 3.08 | 3.12 | 3.06 | 3.06 | 3.06 | 0.66% | 3,625 |
| Sep 17, 2026 | 3.06 | 3.10 | 3.04 | 3.04 | 3.04 | -0.65% | 2,639 |
| Sep 16, 2026 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | -1.29% | 106 |
| Sep 15, 2026 | 3.04 | 3.10 | 3.04 | 3.10 | 3.10 | 3.33% | 56,605 |
| Sep 14, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 68 |
| Sep 11, 2026 | 3.00 | 3.02 | 3.00 | 3.00 | 3.00 | -0.66% | 343,961 |
| Sep 10, 2026 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | 0.67% | 1,926 |
| Sep 9, 2026 | 2.98 | 3.00 | 2.96 | 3.00 | 3.00 | 1.35% | 884 |
| Sep 8, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | 30,855 |
| Sep 7, 2026 | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | -0.67% | 3,650 |
| Sep 4, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | 1,035 |
| Sep 3, 2026 | 3.00 | 3.02 | 3.00 | 3.00 | 3.00 | -1.96% | 4,713 |
| Sep 2, 2026 | 3.08 | 3.10 | 3.06 | 3.06 | 3.06 | - | 7,007 |
| Sep 1, 2026 | 3.04 | 3.08 | 3.04 | 3.06 | 3.06 | 0.66% | 3,481 |
| Aug 31, 2026 | 3.04 | 3.06 | 3.04 | 3.04 | 3.04 | 0.66% | 5,538 |
| Aug 28, 2026 | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | -0.66% | 9,190 |
| Aug 27, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 135,558 |
| Aug 26, 2026 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | 2.01% | 55,255 |
| Aug 25, 2026 | 3.02 | 3.04 | 2.98 | 2.98 | 2.98 | - | 1,142 |
| Aug 24, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | - | 57,326 |
| Aug 21, 2026 | 2.92 | 2.98 | 2.92 | 2.98 | 2.98 | 2.05% | 194,353 |
| Aug 20, 2026 | 2.92 | 2.92 | 2.90 | 2.92 | 2.92 | - | 22,118 |
| Aug 19, 2026 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | -0.68% | 5,705 |
| Aug 18, 2026 | 2.96 | 2.98 | 2.94 | 2.94 | 2.94 | - | 4,417 |
| Aug 17, 2026 | 2.98 | 2.98 | 2.94 | 2.94 | 2.94 | -2.00% | 151,403 |
| Aug 14, 2026 | 3.02 | 3.04 | 3.00 | 3.00 | 3.00 | -1.32% | 12,320 |
| Aug 13, 2026 | 3.06 | 3.08 | 3.04 | 3.04 | 3.04 | -0.65% | 4,738 |
| 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 |