Joint Stock Commercial Bank for Foreign Trade of Vietnam (BKK:VCB19)
Thailand · Delayed Price · Currency is THB 7.60
-0.05 (-0.65%)
Last updated: Aug 4, 2025
AY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 7.25 | 7.25 | 7.20 | 7.25 | - | - | 16,132 |
| Jun 27, 2025 | 7.20 | 7.25 | 7.15 | 7.25 | - | 1.40% | 16,532 |
| Jun 26, 2025 | 7.20 | 7.20 | 7.10 | 7.15 | - | -0.69% | 15,737 |
| Jun 25, 2025 | 7.20 | 7.20 | 7.10 | 7.20 | - | - | 83,806 |
| Jun 24, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | - | - | 55,548 |
| Jun 23, 2025 | 7.20 | 7.25 | 7.20 | 7.20 | - | -0.69% | 4,241 |
| Jun 20, 2025 | 7.20 | 7.25 | 7.15 | 7.25 | - | 1.40% | 2,933 |
| Jun 19, 2025 | 7.20 | 7.20 | 7.10 | 7.15 | - | - | 46,002 |
| Jun 18, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | - | -0.69% | 5,536 |
| Jun 17, 2025 | 7.25 | 7.25 | 7.15 | 7.20 | - | -0.69% | 16,614 |
| Jun 16, 2025 | 7.20 | 7.25 | 7.10 | 7.25 | - | 0.69% | 29,917 |
| Jun 13, 2025 | 7.10 | 7.20 | 7.10 | 7.20 | - | 0.70% | 12,293 |
| Jun 12, 2025 | 7.15 | 7.15 | 7.05 | 7.15 | - | - | 2,239 |
| Jun 11, 2025 | 7.05 | 7.15 | 7.05 | 7.15 | - | - | 9,949 |
| Jun 10, 2025 | 7.15 | 7.15 | 7.10 | 7.15 | - | - | 31,933 |
| Jun 9, 2025 | 7.15 | 7.15 | 7.10 | 7.15 | - | -0.69% | 21,386 |
| Jun 6, 2025 | 7.25 | 7.25 | 7.15 | 7.20 | - | -0.69% | 26,889 |
| Jun 5, 2025 | 7.25 | 7.25 | 7.15 | 7.25 | - | -0.68% | 22,002 |
| Jun 4, 2025 | 7.25 | 7.30 | 7.20 | 7.30 | - | 0.69% | 9,878 |
| May 30, 2025 | 7.25 | 7.25 | 7.20 | 7.25 | - | -1.36% | 71,966 |
| May 29, 2025 | 7.35 | 7.35 | 7.30 | 7.35 | - | - | 26,647 |
| May 28, 2025 | 7.35 | 7.35 | 7.25 | 7.35 | - | - | 28,526 |
| May 27, 2025 | 7.25 | 7.35 | 7.25 | 7.35 | - | - | 5,619 |
| May 26, 2025 | 7.30 | 7.35 | 7.20 | 7.35 | - | - | 11,107 |
| May 23, 2025 | 7.40 | 7.40 | 7.25 | 7.35 | - | - | 151,393 |
| May 22, 2025 | 7.40 | 7.40 | 7.25 | 7.35 | - | -0.68% | 47,486 |