Joint Stock Commercial Bank for Foreign Trade of Vietnam (BKK:VCB19)
Thailand · Delayed Price · Currency is THB 7.95
+0.05 (0.63%)
At close: Oct 8, 2025
BKK:VCB19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 8.00 | 8.05 | 7.90 | 7.95 | 7.95 | 0.63% | 235,905 |
| Oct 7, 2025 | 7.90 | 7.95 | 7.90 | 7.90 | 7.90 | - | 35,266 |
| Oct 6, 2025 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | 3.27% | 74,740 |
| Oct 3, 2025 | 7.70 | 7.70 | 7.60 | 7.65 | 7.65 | -0.65% | 41,054 |
| Oct 2, 2025 | 7.75 | 7.80 | 7.70 | 7.70 | 7.65 | - | 38,334 |
| Oct 1, 2025 | 7.70 | 7.75 | 7.65 | 7.70 | 7.65 | 0.65% | 60,719 |
| Sep 30, 2025 | 7.75 | 7.75 | 7.65 | 7.65 | 7.60 | -0.65% | 29,915 |
| Sep 29, 2025 | 7.75 | 7.75 | 7.70 | 7.70 | 7.65 | -1.28% | 30,793 |
| Sep 26, 2025 | 7.75 | 7.80 | 7.75 | 7.80 | 7.75 | 0.65% | 17,605 |
| Sep 25, 2025 | 7.70 | 7.75 | 7.70 | 7.75 | 7.70 | 1.31% | 58,761 |
| Sep 24, 2025 | 7.60 | 7.65 | 7.55 | 7.65 | 7.60 | 0.66% | 15,240 |
| Sep 23, 2025 | 7.60 | 7.70 | 7.55 | 7.60 | 7.55 | 2.70% | 122,167 |
| Sep 22, 2025 | 7.75 | 7.75 | 7.40 | 7.40 | 7.35 | -4.52% | 240,295 |
| Sep 19, 2025 | 7.80 | 7.85 | 7.75 | 7.75 | 7.70 | -1.27% | 57,365 |
| Sep 18, 2025 | 7.95 | 7.95 | 7.80 | 7.85 | 7.80 | -2.48% | 213,078 |
| Sep 17, 2025 | 8.05 | 8.10 | 8.00 | 8.05 | 7.99 | -1.23% | 27,465 |
| Sep 16, 2025 | 8.10 | 8.20 | 8.10 | 8.15 | 8.09 | - | 53,613 |
| Sep 15, 2025 | 8.10 | 8.15 | 8.05 | 8.15 | 8.09 | 0.62% | 44,907 |
| Sep 12, 2025 | 8.10 | 8.10 | 8.05 | 8.10 | 8.04 | -0.61% | 33,205 |
| Sep 11, 2025 | 7.95 | 8.15 | 7.95 | 8.15 | 8.09 | - | 108,456 |
| Sep 10, 2025 | 8.15 | 8.15 | 8.00 | 8.15 | 8.09 | 1.24% | 347,758 |
| Sep 9, 2025 | 8.10 | 8.15 | 8.00 | 8.05 | 7.99 | -0.62% | 93,028 |
| Sep 8, 2025 | 8.35 | 8.35 | 8.10 | 8.10 | 8.04 | -3.57% | 227,231 |
| Sep 5, 2025 | 8.60 | 8.65 | 8.35 | 8.40 | 8.34 | -2.33% | 156,350 |
| Sep 4, 2025 | 8.30 | 8.65 | 8.30 | 8.60 | 8.54 | 1.78% | 430,869 |
| Sep 3, 2025 | 8.45 | 8.50 | 8.35 | 8.45 | 8.39 | -1.74% | 205,043 |
| Sep 2, 2025 | 8.65 | 8.65 | 8.55 | 8.60 | 8.54 | -0.58% | 65,727 |
| Sep 1, 2025 | 8.60 | 8.65 | 8.55 | 8.65 | 8.59 | - | 78,254 |
| Aug 29, 2025 | 8.60 | 8.75 | 8.55 | 8.65 | 8.59 | 0.58% | 603,125 |
| Aug 28, 2025 | 8.70 | 8.70 | 8.55 | 8.60 | 8.54 | - | 81,946 |
| Aug 27, 2025 | 8.25 | 8.70 | 8.25 | 8.60 | 8.54 | 6.83% | 358,573 |
| Aug 26, 2025 | 7.95 | 8.10 | 7.85 | 8.05 | 7.99 | 1.26% | 132,192 |
| Aug 25, 2025 | 8.10 | 8.10 | 7.90 | 7.95 | 7.89 | -2.45% | 300,544 |
| Aug 22, 2025 | 8.20 | 8.30 | 8.05 | 8.15 | 8.09 | 1.24% | 886,828 |
| Aug 21, 2025 | 8.05 | 8.10 | 8.00 | 8.05 | 7.99 | 1.26% | 674,647 |
| Aug 20, 2025 | 8.10 | 8.10 | 7.80 | 7.95 | 7.89 | -1.24% | 188,968 |
| Aug 19, 2025 | 8.10 | 8.15 | 8.00 | 8.05 | 7.99 | - | 232,908 |
| Aug 18, 2025 | 8.05 | 8.15 | 8.00 | 8.05 | 7.99 | -1.23% | 144,984 |
| Aug 15, 2025 | 8.20 | 8.25 | 8.05 | 8.15 | 8.09 | 1.24% | 322,863 |
| Aug 14, 2025 | 7.85 | 8.20 | 7.85 | 8.05 | 7.99 | 3.87% | 412,243 |
| Aug 13, 2025 | 7.80 | 7.85 | 7.75 | 7.75 | 7.70 | 0.65% | 168,919 |
| Aug 8, 2025 | 7.75 | 7.85 | 7.70 | 7.70 | 7.65 | -0.65% | 53,028 |
| Aug 7, 2025 | 7.85 | 7.90 | 7.70 | 7.75 | 7.70 | -0.64% | 82,206 |
| Aug 6, 2025 | 7.85 | 7.85 | 7.80 | 7.80 | 7.75 | -0.64% | 39,107 |
| Aug 5, 2025 | 7.65 | 7.95 | 7.65 | 7.85 | 7.80 | 2.61% | 149,546 |
| Aug 4, 2025 | 7.55 | 7.65 | 7.50 | 7.65 | 7.60 | - | 48,585 |
| Aug 1, 2025 | 7.60 | 7.70 | 7.55 | 7.65 | 7.60 | 1.32% | 87,448 |
| Jul 31, 2025 | 7.70 | 7.70 | 7.55 | 7.55 | 7.50 | -1.95% | 107,603 |
| Jul 30, 2025 | 7.60 | 7.70 | 7.55 | 7.70 | 7.65 | 1.99% | 199,466 |
| Jul 29, 2025 | 7.75 | 7.75 | 7.50 | 7.55 | 7.50 | -1.95% | 741,051 |