Joint Stock Commercial Bank for Foreign Trade of Vietnam (BKK:VCB19)
Thailand · Delayed Price · Currency is THB 7.15
-0.35 (-4.67%)
At close: Nov 2, 2026
BKK:VCB19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 7.35 | 7.35 | 7.10 | 7.15 | 7.15 | -4.67% | 16,007 |
| Oct 30, 2026 | 7.50 | 7.55 | 7.45 | 7.50 | 7.50 | -0.66% | 5,453 |
| Oct 29, 2026 | 7.60 | 7.60 | 7.50 | 7.55 | 7.55 | 0.67% | 25,951 |
| Oct 28, 2026 | 7.45 | 7.55 | 7.45 | 7.50 | 7.50 | 1.35% | 37,604 |
| Oct 27, 2026 | 7.40 | 7.45 | 7.40 | 7.40 | 7.40 | - | 5,136 |
| Oct 26, 2026 | 7.40 | 7.45 | 7.40 | 7.40 | 7.40 | - | 608 |
| Oct 22, 2026 | 7.40 | 7.45 | 7.40 | 7.40 | 7.40 | 0.68% | 8,015 |
| Oct 21, 2026 | 7.35 | 7.40 | 7.35 | 7.35 | 7.35 | - | 20,414 |
| Oct 20, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | -0.68% | 2,797 |
| Oct 19, 2026 | 7.45 | 7.45 | 7.35 | 7.40 | 7.40 | - | 1,020 |
| Oct 15, 2026 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | - | 21,443 |
| Oct 14, 2026 | 7.40 | 7.40 | 7.35 | 7.40 | 7.40 | -0.67% | 2,435 |
| Oct 12, 2026 | 7.45 | 7.45 | 7.40 | 7.45 | 7.45 | - | 441 |
| Oct 9, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | - | 1,737 |
| Oct 8, 2026 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | 0.68% | 165 |
| Oct 7, 2026 | 7.40 | 7.45 | 7.40 | 7.40 | 7.40 | - | 64,880 |
| Oct 6, 2026 | 7.35 | 7.40 | 7.30 | 7.40 | 7.40 | 0.68% | 28,903 |
| Oct 5, 2026 | 7.35 | 7.45 | 7.35 | 7.35 | 7.35 | -0.68% | 5,837 |
| Oct 2, 2026 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | -0.67% | 9,941 |
| Oct 1, 2026 | 7.45 | 7.45 | 7.40 | 7.45 | 7.45 | - | 1,309 |
| Sep 30, 2026 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | -0.67% | 68,490 |
| Sep 29, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 12,601 |
| Sep 28, 2026 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 0.67% | 4,343 |
| Sep 25, 2026 | 7.55 | 7.55 | 7.45 | 7.45 | 7.45 | -0.67% | 4,104 |
| Sep 24, 2026 | 7.50 | 7.55 | 7.50 | 7.50 | 7.50 | - | 464 |
| Sep 23, 2026 | 7.55 | 7.60 | 7.50 | 7.50 | 7.50 | -1.32% | 6,211 |
| Sep 22, 2026 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | - | 7,958 |
| Sep 21, 2026 | 7.60 | 7.65 | 7.55 | 7.60 | 7.60 | -1.94% | 1,485 |
| Sep 18, 2026 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | 0.65% | 68,853 |
| Sep 17, 2026 | 7.60 | 7.75 | 7.60 | 7.70 | 7.70 | 1.32% | 76,121 |
| Sep 16, 2026 | 7.75 | 7.75 | 7.60 | 7.60 | 7.60 | -0.65% | 14,194 |
| Sep 15, 2026 | 7.50 | 7.70 | 7.50 | 7.65 | 7.65 | 1.32% | 293,425 |
| Sep 14, 2026 | 7.45 | 7.55 | 7.45 | 7.55 | 7.55 | 0.67% | 1,641 |
| Sep 11, 2026 | 7.55 | 7.55 | 7.45 | 7.50 | 7.50 | -0.66% | 2,760 |
| Sep 10, 2026 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | 0.67% | 14,565 |
| Sep 9, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | 0.67% | 101,422 |
| Sep 8, 2026 | 7.45 | 7.45 | 7.40 | 7.45 | 7.45 | - | 2,394 |
| Sep 7, 2026 | 7.50 | 7.50 | 7.40 | 7.45 | 7.45 | -1.32% | 26,980 |
| Sep 4, 2026 | 7.50 | 7.55 | 7.45 | 7.55 | 7.55 | 0.67% | 2,277 |
| Sep 3, 2026 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | -1.96% | 17,379 |
| Sep 2, 2026 | 7.75 | 7.75 | 7.55 | 7.65 | 7.65 | -1.29% | 5,979 |
| Sep 1, 2026 | 7.75 | 7.80 | 7.65 | 7.75 | 7.75 | -0.64% | 11,682 |
| Aug 31, 2026 | 7.75 | 7.90 | 7.70 | 7.80 | 7.80 | 1.30% | 165,538 |
| Aug 28, 2026 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | 1.32% | 19,745 |
| Aug 27, 2026 | 7.65 | 7.70 | 7.60 | 7.60 | 7.60 | - | 28,121 |
| Aug 26, 2026 | 7.60 | 7.65 | 7.60 | 7.60 | 7.60 | - | 36,135 |
| Aug 25, 2026 | 7.45 | 7.60 | 7.45 | 7.60 | 7.60 | 1.33% | 38,927 |
| Aug 24, 2026 | 7.50 | 7.55 | 7.50 | 7.50 | 7.50 | 0.67% | 31,500 |
| Aug 21, 2026 | 7.30 | 7.55 | 7.30 | 7.45 | 7.45 | 1.36% | 23,315 |
| Aug 20, 2026 | 7.35 | 7.35 | 7.30 | 7.35 | 7.35 | - | 33,590 |