Joint Stock Commercial Bank for Foreign Trade of Vietnam (BKK:VCB19)
Thailand · Delayed Price · Currency is THB 8.10
-0.05 (-0.61%)
At close: Sep 12, 2025
BKK:VCB19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 8.10 | 8.10 | 8.05 | 8.10 | - | -0.61% | 33,205 |
| Sep 11, 2025 | 7.95 | 8.15 | 7.95 | 8.15 | - | - | 108,456 |
| Sep 10, 2025 | 8.15 | 8.15 | 8.00 | 8.15 | - | 1.24% | 347,758 |
| Sep 9, 2025 | 8.10 | 8.15 | 8.00 | 8.05 | - | -0.62% | 93,028 |
| Sep 8, 2025 | 8.35 | 8.35 | 8.10 | 8.10 | - | -3.57% | 227,231 |
| Sep 5, 2025 | 8.60 | 8.65 | 8.35 | 8.40 | - | -2.33% | 156,350 |
| Sep 4, 2025 | 8.30 | 8.65 | 8.30 | 8.60 | - | 1.78% | 430,869 |
| Sep 3, 2025 | 8.45 | 8.50 | 8.35 | 8.45 | - | -1.74% | 205,043 |
| Sep 2, 2025 | 8.65 | 8.65 | 8.55 | 8.60 | - | -0.58% | 65,727 |
| Sep 1, 2025 | 8.60 | 8.65 | 8.55 | 8.65 | - | - | 78,254 |
| Aug 29, 2025 | 8.60 | 8.75 | 8.55 | 8.65 | - | 0.58% | 603,125 |
| Aug 28, 2025 | 8.70 | 8.70 | 8.55 | 8.60 | - | - | 81,946 |
| Aug 27, 2025 | 8.25 | 8.70 | 8.25 | 8.60 | - | 6.83% | 358,573 |
| Aug 26, 2025 | 7.95 | 8.10 | 7.85 | 8.05 | - | 1.26% | 132,192 |
| Aug 25, 2025 | 8.10 | 8.10 | 7.90 | 7.95 | - | -2.45% | 300,544 |
| Aug 22, 2025 | 8.20 | 8.30 | 8.05 | 8.15 | - | 1.24% | 886,828 |
| Aug 21, 2025 | 8.05 | 8.10 | 8.00 | 8.05 | - | 1.26% | 674,647 |
| Aug 20, 2025 | 8.10 | 8.10 | 7.80 | 7.95 | - | -1.24% | 188,968 |
| Aug 19, 2025 | 8.10 | 8.15 | 8.00 | 8.05 | - | - | 232,908 |
| Aug 18, 2025 | 8.05 | 8.15 | 8.00 | 8.05 | - | -1.23% | 144,984 |
| Aug 15, 2025 | 8.20 | 8.25 | 8.05 | 8.15 | - | 1.24% | 322,863 |
| Aug 14, 2025 | 7.85 | 8.20 | 7.85 | 8.05 | - | 3.87% | 412,243 |
| Aug 13, 2025 | 7.80 | 7.85 | 7.75 | 7.75 | - | 0.65% | 168,919 |
| Aug 8, 2025 | 7.75 | 7.85 | 7.70 | 7.70 | - | -0.65% | 53,028 |
| Aug 7, 2025 | 7.85 | 7.90 | 7.70 | 7.75 | - | -0.64% | 82,206 |
| Aug 6, 2025 | 7.85 | 7.85 | 7.80 | 7.80 | - | -0.64% | 39,107 |
| Aug 5, 2025 | 7.65 | 7.95 | 7.65 | 7.85 | - | 2.61% | 149,546 |
| Aug 4, 2025 | 7.55 | 7.65 | 7.50 | 7.65 | - | - | 48,585 |
| Aug 1, 2025 | 7.60 | 7.70 | 7.55 | 7.65 | - | 1.32% | 87,448 |
| Jul 31, 2025 | 7.70 | 7.70 | 7.55 | 7.55 | - | -1.95% | 107,603 |
| Jul 30, 2025 | 7.60 | 7.70 | 7.55 | 7.70 | - | 1.99% | 199,466 |
| Jul 29, 2025 | 7.75 | 7.75 | 7.50 | 7.55 | - | -1.95% | 741,051 |
| Jul 25, 2025 | 7.80 | 7.80 | 7.70 | 7.70 | - | -1.28% | 66,222 |
| Jul 24, 2025 | 7.85 | 7.90 | 7.80 | 7.80 | - | - | 93,484 |
| Jul 23, 2025 | 7.80 | 7.80 | 7.75 | 7.80 | - | -0.64% | 27,941 |
| Jul 22, 2025 | 7.70 | 7.85 | 7.70 | 7.85 | - | 1.95% | 249,590 |
| Jul 21, 2025 | 7.75 | 7.85 | 7.70 | 7.70 | - | -1.91% | 123,924 |
| Jul 18, 2025 | 7.85 | 7.85 | 7.80 | 7.85 | - | -0.63% | 155,012 |
| Jul 17, 2025 | 7.85 | 7.90 | 7.75 | 7.90 | - | - | 360,358 |
| Jul 16, 2025 | 7.75 | 7.90 | 7.65 | 7.90 | - | 1.94% | 562,282 |
| Jul 15, 2025 | 7.90 | 7.90 | 7.70 | 7.75 | - | -2.52% | 807,553 |
| Jul 14, 2025 | 7.85 | 7.95 | 7.75 | 7.95 | - | - | 223,001 |
| Jul 11, 2025 | 7.90 | 8.05 | 7.85 | 7.95 | - | - | 1,121,545 |
| Jul 9, 2025 | 7.80 | 7.95 | 7.65 | 7.95 | - | 6.00% | 938,780 |
| Jul 8, 2025 | 7.50 | 7.50 | 7.40 | 7.50 | - | - | 194,311 |
| Jul 7, 2025 | 7.45 | 7.50 | 7.35 | 7.50 | - | 2.04% | 595,596 |
| Jul 4, 2025 | 7.40 | 7.40 | 7.30 | 7.35 | - | 0.68% | 42,320 |
| Jul 3, 2025 | 7.40 | 7.45 | 7.25 | 7.30 | - | -0.68% | 55,475 |
| Jul 2, 2025 | 7.40 | 7.40 | 7.25 | 7.35 | - | -1.34% | 71,024 |
| Jul 1, 2025 | 7.30 | 7.45 | 7.30 | 7.45 | - | 2.76% | 238,801 |