Joint Stock Commercial Bank for Foreign Trade of Vietnam (BKK:VCB19)
Thailand · Delayed Price · Currency is THB 8.00
-0.15 (-1.84%)
At close: Feb 9, 2026
BKK:VCB19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 8.05 | 8.05 | 7.95 | 8.00 | 8.00 | -1.84% | 91,348 |
| Feb 6, 2026 | 8.15 | 8.20 | 8.00 | 8.15 | 8.15 | -4.12% | 240,773 |
| Feb 5, 2026 | 8.65 | 8.65 | 8.45 | 8.50 | 8.50 | -2.30% | 82,154 |
| Feb 4, 2026 | 8.85 | 8.85 | 8.65 | 8.70 | 8.70 | -0.57% | 52,514 |
| Feb 3, 2026 | 8.95 | 8.95 | 8.75 | 8.75 | 8.75 | -0.57% | 90,315 |
| Feb 2, 2026 | 8.75 | 8.80 | 8.55 | 8.80 | 8.80 | 0.57% | 68,423 |
| Jan 30, 2026 | 8.55 | 8.80 | 8.55 | 8.75 | 8.75 | 2.34% | 110,701 |
| Jan 29, 2026 | 8.45 | 8.55 | 8.40 | 8.55 | 8.55 | - | 66,419 |
| Jan 28, 2026 | 8.65 | 8.80 | 8.50 | 8.55 | 8.55 | -1.16% | 79,474 |
| Jan 27, 2026 | 8.45 | 8.70 | 8.40 | 8.65 | 8.65 | 2.37% | 111,283 |
| Jan 26, 2026 | 8.45 | 8.65 | 8.40 | 8.45 | 8.45 | - | 77,778 |
| Jan 23, 2026 | 8.55 | 8.55 | 8.35 | 8.45 | 8.45 | -4.52% | 199,442 |
| Jan 22, 2026 | 8.85 | 9.20 | 8.70 | 8.85 | 8.85 | 1.14% | 106,068 |
| Jan 21, 2026 | 8.80 | 8.85 | 8.70 | 8.75 | 8.75 | -2.23% | 56,514 |
| Jan 20, 2026 | 8.90 | 9.05 | 8.80 | 8.95 | 8.95 | 1.70% | 52,457 |
| Jan 19, 2026 | 8.90 | 8.90 | 8.70 | 8.80 | 8.80 | -1.12% | 73,729 |
| Jan 16, 2026 | 9.05 | 9.05 | 8.85 | 8.90 | 8.90 | -0.56% | 45,547 |
| Jan 15, 2026 | 9.10 | 9.15 | 8.90 | 8.95 | 8.95 | -4.79% | 279,925 |
| Jan 14, 2026 | 9.10 | 9.70 | 9.10 | 9.40 | 9.40 | 3.30% | 468,832 |
| Jan 13, 2026 | 8.95 | 9.30 | 8.90 | 9.10 | 9.10 | 3.41% | 402,773 |
| Jan 12, 2026 | 8.90 | 9.00 | 8.80 | 8.80 | 8.80 | 5.39% | 604,312 |
| Jan 9, 2026 | 8.10 | 8.40 | 8.10 | 8.35 | 8.35 | 7.74% | 653,383 |
| Jan 8, 2026 | 7.40 | 7.85 | 7.40 | 7.75 | 7.75 | 5.44% | 324,492 |
| Jan 7, 2026 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | 2.80% | 146,201 |
| Jan 6, 2026 | 7.10 | 7.15 | 7.00 | 7.15 | 7.15 | 0.70% | 75,033 |
| Jan 5, 2026 | 7.15 | 7.15 | 7.05 | 7.10 | 7.10 | -0.70% | 23,617 |
| Dec 30, 2025 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | 2.14% | 92,310 |
| Dec 29, 2025 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | 0.72% | 25,599 |
| Dec 26, 2025 | 6.95 | 7.00 | 6.85 | 6.95 | 6.95 | -0.71% | 37,206 |
| Dec 25, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 0.72% | 43,913 |
| Dec 24, 2025 | 6.95 | 6.95 | 6.85 | 6.95 | 6.95 | - | 51,678 |
| Dec 23, 2025 | 6.95 | 7.05 | 6.95 | 6.95 | 6.95 | -2.11% | 63,677 |
| Dec 22, 2025 | 6.95 | 7.10 | 6.95 | 7.10 | 7.10 | 2.16% | 37,041 |
| Dec 19, 2025 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | -0.71% | 25,737 |
| Dec 18, 2025 | 7.00 | 7.05 | 7.00 | 7.00 | 7.00 | -0.71% | 38,555 |
| Dec 17, 2025 | 7.00 | 7.10 | 7.00 | 7.05 | 7.05 | -0.70% | 9,904 |
| Dec 16, 2025 | 7.05 | 7.10 | 6.90 | 7.10 | 7.10 | 0.71% | 289,350 |
| Dec 15, 2025 | 7.05 | 7.15 | 7.05 | 7.05 | 7.05 | - | 10,033 |
| Dec 12, 2025 | 7.10 | 7.15 | 7.05 | 7.05 | 7.05 | -2.08% | 101,088 |
| Dec 11, 2025 | 7.25 | 7.25 | 7.15 | 7.20 | 7.20 | -0.69% | 15,377 |
| Dec 9, 2025 | 7.20 | 7.25 | 7.10 | 7.25 | 7.25 | 0.69% | 39,446 |
| Dec 8, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | -0.69% | 19,863 |
| Dec 4, 2025 | 7.20 | 7.25 | 7.15 | 7.25 | 7.25 | 1.40% | 51,594 |
| Dec 3, 2025 | 7.20 | 7.20 | 7.05 | 7.15 | 7.15 | 0.70% | 102,189 |
| Dec 2, 2025 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | -1.39% | 175,093 |
| Dec 1, 2025 | 7.15 | 7.25 | 7.15 | 7.20 | 7.20 | - | 7,504 |
| Nov 28, 2025 | 7.25 | 7.25 | 7.15 | 7.20 | 7.20 | -1.37% | 40,158 |
| Nov 27, 2025 | 7.30 | 7.30 | 7.25 | 7.30 | 7.30 | 0.69% | 9,758 |
| Nov 26, 2025 | 7.30 | 7.30 | 7.15 | 7.25 | 7.25 | -0.68% | 104,835 |
| Nov 25, 2025 | 7.35 | 7.35 | 7.20 | 7.30 | 7.30 | -1.35% | 232,361 |