Joint Stock Commercial Bank for Foreign Trade of Vietnam (BKK:VCB19)
Thailand · Delayed Price · Currency is THB 7.25
+0.05 (0.69%)
Last updated: Mar 24, 2026, 2:01 PM ICT
BKK:VCB19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 7.25 | 7.30 | 7.25 | 7.25 | 7.25 | - | 50,599 |
| Mar 23, 2026 | 7.10 | 7.30 | 7.10 | 7.25 | 7.25 | 0.69% | 54,820 |
| Mar 20, 2026 | 7.40 | 7.40 | 7.20 | 7.20 | 7.20 | -2.70% | 60,689 |
| Mar 19, 2026 | 7.45 | 7.50 | 7.40 | 7.40 | 7.40 | -0.67% | 21,328 |
| Mar 18, 2026 | 7.50 | 7.55 | 7.45 | 7.45 | 7.45 | - | 46,576 |
| Mar 17, 2026 | 7.40 | 7.50 | 7.40 | 7.45 | 7.45 | 2.05% | 42,614 |
| Mar 16, 2026 | 7.35 | 7.40 | 7.30 | 7.30 | 7.30 | -0.68% | 51,084 |
| Mar 13, 2026 | 7.40 | 7.40 | 7.30 | 7.35 | 7.35 | -0.68% | 55,392 |
| Mar 12, 2026 | 7.45 | 7.45 | 7.35 | 7.40 | 7.40 | -1.33% | 131,191 |
| Mar 11, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | 2.04% | 22,455 |
| Mar 10, 2026 | 7.40 | 7.50 | 7.35 | 7.35 | 7.35 | 2.80% | 117,821 |
| Mar 9, 2026 | 7.20 | 7.20 | 7.10 | 7.15 | 7.15 | -6.54% | 76,495 |
| Mar 6, 2026 | 7.75 | 7.80 | 7.65 | 7.65 | 7.65 | -1.29% | 13,565 |
| Mar 5, 2026 | 7.70 | 7.80 | 7.65 | 7.75 | 7.75 | 1.97% | 36,199 |
| Mar 4, 2026 | 7.60 | 7.65 | 7.55 | 7.60 | 7.60 | -0.65% | 208,265 |
| Mar 2, 2026 | 7.70 | 7.70 | 7.60 | 7.65 | 7.65 | -3.16% | 204,338 |
| Feb 27, 2026 | 7.95 | 7.95 | 7.85 | 7.90 | 7.90 | -0.63% | 26,668 |
| Feb 26, 2026 | 7.90 | 7.95 | 7.80 | 7.95 | 7.95 | 0.63% | 3,327 |
| Feb 25, 2026 | 7.95 | 7.95 | 7.80 | 7.90 | 7.90 | 0.64% | 39,883 |
| Feb 24, 2026 | 7.95 | 8.00 | 7.85 | 7.85 | 7.85 | -3.09% | 33,416 |
| Feb 23, 2026 | 7.95 | 8.10 | 7.90 | 8.10 | 8.10 | 1.89% | 37,049 |
| Feb 20, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | 19,890 |
| Feb 19, 2026 | 7.90 | 7.95 | 7.85 | 7.90 | 7.90 | - | 30,821 |
| Feb 18, 2026 | 7.90 | 7.90 | 7.85 | 7.90 | 7.90 | - | 9,002 |
| Feb 17, 2026 | 7.85 | 7.90 | 7.80 | 7.90 | 7.90 | - | 11,061 |
| Feb 16, 2026 | 7.90 | 7.90 | 7.85 | 7.90 | 7.90 | - | 9,986 |
| Feb 13, 2026 | 7.90 | 7.90 | 7.85 | 7.90 | 7.90 | - | 12,569 |
| Feb 12, 2026 | 7.95 | 8.00 | 7.90 | 7.90 | 7.90 | -1.86% | 60,643 |
| Feb 11, 2026 | 8.00 | 8.20 | 8.00 | 8.05 | 8.05 | 3.21% | 67,567 |
| Feb 10, 2026 | 8.00 | 8.05 | 7.75 | 7.80 | 7.80 | -2.50% | 101,203 |
| 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 |