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: Dec 9, 2025, 3:21 PM ICT
BKK:VCB19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 7.40 | 7.40 | 7.30 | 7.40 | 7.40 | - | 79,299 |
| Nov 21, 2025 | 7.35 | 7.40 | 7.30 | 7.40 | 7.40 | -0.67% | 31,251 |
| Nov 20, 2025 | 7.45 | 7.45 | 7.35 | 7.45 | 7.45 | - | 50,035 |
| Nov 19, 2025 | 7.50 | 7.50 | 7.40 | 7.45 | 7.45 | -0.67% | 14,043 |
| Nov 18, 2025 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | - | 4,910 |
| Nov 17, 2025 | 7.55 | 7.55 | 7.45 | 7.50 | 7.50 | - | 76,674 |
| Nov 14, 2025 | 7.45 | 7.55 | 7.40 | 7.50 | 7.50 | 1.35% | 59,911 |
| Nov 13, 2025 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | 0.68% | 6,177 |
| Nov 12, 2025 | 7.40 | 7.45 | 7.35 | 7.35 | 7.35 | - | 33,322 |
| Nov 11, 2025 | 7.40 | 7.40 | 7.30 | 7.35 | 7.35 | -0.68% | 92,430 |
| Nov 10, 2025 | 7.45 | 7.45 | 7.35 | 7.40 | 7.40 | -0.67% | 54,110 |
| Nov 7, 2025 | 7.45 | 7.50 | 7.35 | 7.45 | 7.45 | -1.32% | 62,512 |
| Nov 6, 2025 | 7.55 | 7.60 | 7.55 | 7.55 | 7.55 | - | 8,340 |
| Nov 5, 2025 | 7.55 | 7.65 | 7.45 | 7.55 | 7.55 | - | 38,992 |
| Nov 4, 2025 | 7.45 | 7.55 | 7.40 | 7.55 | 7.55 | 0.67% | 467,854 |
| Nov 3, 2025 | 7.45 | 7.50 | 7.40 | 7.50 | 7.50 | -0.66% | 49,441 |
| Oct 31, 2025 | 7.65 | 7.65 | 7.50 | 7.55 | 7.55 | -1.31% | 49,003 |
| Oct 30, 2025 | 7.70 | 7.70 | 7.60 | 7.65 | 7.65 | 0.66% | 30,389 |
| Oct 29, 2025 | 7.55 | 7.60 | 7.50 | 7.60 | 7.60 | 0.66% | 28,367 |
| Oct 28, 2025 | 7.50 | 7.55 | 7.45 | 7.55 | 7.55 | 0.67% | 53,326 |
| Oct 27, 2025 | 7.50 | 7.55 | 7.45 | 7.50 | 7.50 | -0.66% | 45,783 |
| Oct 24, 2025 | 7.55 | 7.55 | 7.40 | 7.55 | 7.55 | - | 51,341 |
| Oct 22, 2025 | 7.55 | 7.55 | 7.40 | 7.55 | 7.55 | - | 104,438 |
| Oct 21, 2025 | 7.50 | 7.60 | 7.45 | 7.55 | 7.55 | 0.67% | 122,605 |
| Oct 20, 2025 | 7.80 | 7.80 | 7.50 | 7.50 | 7.50 | -3.23% | 307,173 |
| Oct 17, 2025 | 7.85 | 7.85 | 7.75 | 7.75 | 7.75 | -1.27% | 24,800 |
| Oct 16, 2025 | 7.90 | 7.90 | 7.80 | 7.85 | 7.85 | -0.63% | 20,608 |
| Oct 15, 2025 | 7.95 | 7.95 | 7.85 | 7.90 | 7.90 | 0.64% | 46,952 |
| Oct 14, 2025 | 7.95 | 8.00 | 7.85 | 7.85 | 7.85 | -3.09% | 65,873 |
| Oct 10, 2025 | 8.05 | 8.10 | 8.00 | 8.10 | 8.10 | 1.25% | 95,428 |
| Oct 9, 2025 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | 0.63% | 163,937 |
| 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 | 7.64 | - | 38,334 |
| Oct 1, 2025 | 7.70 | 7.75 | 7.65 | 7.70 | 7.64 | 0.65% | 60,719 |
| Sep 30, 2025 | 7.75 | 7.75 | 7.65 | 7.65 | 7.59 | -0.65% | 29,915 |
| Sep 29, 2025 | 7.75 | 7.75 | 7.70 | 7.70 | 7.64 | -1.28% | 30,793 |
| Sep 26, 2025 | 7.75 | 7.80 | 7.75 | 7.80 | 7.74 | 0.65% | 17,605 |