Joint Stock Commercial Bank for Foreign Trade of Vietnam (BKK:VCB19)
Thailand · Delayed Price · Currency is THB 7.50
-0.10 (-1.32%)
At close: Sep 23, 2026
BKK:VCB19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 7.40 | 7.40 | 7.30 | 7.35 | 7.35 | -0.68% | 26,817 |
| Aug 18, 2026 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | -1.33% | 16,556 |
| Aug 17, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | - | 62,346 |
| Aug 14, 2026 | 7.60 | 7.60 | 7.45 | 7.50 | 7.50 | -1.32% | 52,379 |
| Aug 13, 2026 | 7.70 | 7.75 | 7.60 | 7.60 | 7.60 | -0.65% | 43,592 |
| Aug 11, 2026 | 7.65 | 7.70 | 7.60 | 7.65 | 7.65 | - | 21,110 |
| Aug 10, 2026 | 7.70 | 7.70 | 7.60 | 7.65 | 7.65 | 0.66% | 6,035 |
| Aug 7, 2026 | 7.55 | 7.75 | 7.55 | 7.60 | 7.60 | 1.33% | 139,851 |
| Aug 6, 2026 | 7.45 | 7.55 | 7.45 | 7.50 | 7.50 | -0.66% | 26,721 |
| Aug 5, 2026 | 7.60 | 7.70 | 7.55 | 7.55 | 7.55 | -1.95% | 44,171 |
| Aug 4, 2026 | 7.65 | 7.75 | 7.65 | 7.70 | 7.70 | -0.65% | 20,187 |
| Aug 3, 2026 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | 1.31% | 34,690 |
| Jul 31, 2026 | 7.50 | 7.75 | 7.50 | 7.65 | 7.65 | 5.52% | 345,110 |
| Jul 30, 2026 | 7.15 | 7.25 | 7.15 | 7.25 | 7.25 | 4.32% | 251,603 |
| Jul 27, 2026 | 7.10 | 7.10 | 6.90 | 6.95 | 6.95 | -2.11% | 149,197 |
| Jul 24, 2026 | 7.00 | 7.15 | 7.00 | 7.10 | 7.10 | - | 71,490 |
| Jul 23, 2026 | 6.95 | 7.10 | 6.85 | 7.10 | 7.10 | 0.10% | 541,370 |
| Jul 22, 2026 | 7.35 | 7.35 | 7.10 | 7.15 | 7.09 | -3.38% | 443,236 |
| Jul 21, 2026 | 7.40 | 7.40 | 7.30 | 7.40 | 7.34 | 0.68% | 6,848 |
| Jul 20, 2026 | 7.55 | 7.55 | 7.30 | 7.35 | 7.29 | -3.29% | 92,985 |
| Jul 17, 2026 | 7.70 | 7.70 | 7.60 | 7.60 | 7.54 | -1.30% | 8,893 |
| Jul 16, 2026 | 7.65 | 7.75 | 7.60 | 7.70 | 7.64 | 0.65% | 164,223 |
| Jul 15, 2026 | 7.65 | 7.65 | 7.55 | 7.65 | 7.59 | 0.66% | 15,394 |
| Jul 14, 2026 | 7.55 | 7.60 | 7.55 | 7.60 | 7.54 | 1.33% | 33,759 |
| Jul 13, 2026 | 7.60 | 7.60 | 7.50 | 7.50 | 7.44 | -3.23% | 55,305 |