Joint Stock Commercial Bank for Foreign Trade of Vietnam (BKK:VCB19)
Thailand · Delayed Price · Currency is THB 7.60
-0.05 (-0.65%)
At close: Aug 13, 2026
BKK:VCB19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 7.75 | 7.80 | 7.70 | 7.75 | 7.69 | -1.27% | 62,197 |
| Jul 9, 2026 | 7.85 | 7.90 | 7.85 | 7.85 | 7.79 | - | 16,441 |
| Jul 8, 2026 | 7.80 | 7.90 | 7.80 | 7.85 | 7.79 | - | 62,727 |
| Jul 7, 2026 | 7.80 | 7.90 | 7.80 | 7.85 | 7.79 | 0.64% | 4,263 |
| Jul 6, 2026 | 7.95 | 7.95 | 7.75 | 7.80 | 7.74 | -1.27% | 66,097 |
| Jul 3, 2026 | 7.90 | 7.95 | 7.90 | 7.90 | 7.84 | - | 32,422 |
| Jul 2, 2026 | 7.95 | 7.95 | 7.90 | 7.90 | 7.84 | -1.86% | 42,395 |
| Jul 1, 2026 | 7.90 | 8.05 | 7.90 | 8.05 | 7.99 | 1.90% | 51,564 |
| Jun 30, 2026 | 7.95 | 8.00 | 7.90 | 7.90 | 7.84 | -0.63% | 16,373 |
| Jun 29, 2026 | 7.90 | 8.00 | 7.90 | 7.95 | 7.89 | 1.27% | 17,692 |
| Jun 26, 2026 | 7.80 | 7.85 | 7.75 | 7.85 | 7.79 | 0.64% | 5,627 |
| Jun 25, 2026 | 7.80 | 7.80 | 7.75 | 7.80 | 7.74 | - | 2,402 |
| Jun 24, 2026 | 7.80 | 7.85 | 7.75 | 7.80 | 7.74 | 0.65% | 43,540 |
| Jun 23, 2026 | 7.80 | 7.90 | 7.75 | 7.75 | 7.69 | -0.64% | 93,556 |
| Jun 22, 2026 | 7.75 | 7.80 | 7.75 | 7.80 | 7.74 | 0.65% | 14,673 |
| Jun 19, 2026 | 7.70 | 7.75 | 7.70 | 7.75 | 7.69 | - | 6,757 |
| Jun 18, 2026 | 7.75 | 7.80 | 7.75 | 7.75 | 7.69 | - | 11,635 |
| Jun 17, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.69 | - | 47,398 |
| Jun 16, 2026 | 7.70 | 7.80 | 7.70 | 7.75 | 7.69 | - | 8,823 |
| Jun 15, 2026 | 7.70 | 7.80 | 7.70 | 7.75 | 7.69 | - | 18,384 |
| Jun 12, 2026 | 7.75 | 7.85 | 7.75 | 7.75 | 7.69 | -0.64% | 54,497 |
| Jun 11, 2026 | 7.70 | 7.80 | 7.70 | 7.80 | 7.74 | -0.64% | 8,716 |
| Jun 10, 2026 | 7.80 | 7.85 | 7.80 | 7.85 | 7.79 | 0.64% | 767 |
| Jun 9, 2026 | 7.70 | 7.80 | 7.70 | 7.80 | 7.74 | 0.65% | 2,863 |
| Jun 8, 2026 | 7.70 | 7.80 | 7.70 | 7.75 | 7.69 | -0.64% | 41,116 |
| Jun 5, 2026 | 7.75 | 7.80 | 7.75 | 7.80 | 7.74 | -0.64% | 6,705 |
| Jun 4, 2026 | 7.80 | 7.85 | 7.75 | 7.85 | 7.79 | 1.29% | 20,799 |
| Jun 2, 2026 | 7.75 | 7.85 | 7.70 | 7.75 | 7.69 | - | 22,398 |
| May 29, 2026 | 7.85 | 7.85 | 7.70 | 7.75 | 7.69 | -1.27% | 122,967 |