Joint Stock Commercial Bank for Foreign Trade of Vietnam (BKK:VCB19)
Thailand · Delayed Price · Currency is THB 7.95
-0.05 (-0.62%)
Last updated: May 25, 2026, 11:07 AM ICT
BKK:VCB19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.10 | 8.10 | 7.95 | 8.00 | 8.00 | -0.62% | 48,779 |
| May 21, 2026 | 8.00 | 8.25 | 8.00 | 8.05 | 8.05 | 1.26% | 93,915 |
| May 20, 2026 | 7.85 | 8.05 | 7.80 | 7.95 | 7.95 | 0.63% | 97,240 |
| May 19, 2026 | 8.05 | 8.10 | 7.90 | 7.90 | 7.90 | -0.63% | 248,809 |
| May 18, 2026 | 7.55 | 8.00 | 7.55 | 7.95 | 7.95 | 4.61% | 58,476 |
| May 15, 2026 | 7.55 | 7.70 | 7.55 | 7.60 | 7.60 | - | 7,629 |
| May 14, 2026 | 7.55 | 7.65 | 7.55 | 7.60 | 7.60 | 0.66% | 75,388 |
| May 13, 2026 | 7.35 | 7.55 | 7.35 | 7.55 | 7.55 | 1.34% | 22,527 |
| May 12, 2026 | 7.45 | 7.50 | 7.40 | 7.45 | 7.45 | -1.32% | 44,853 |
| May 11, 2026 | 7.60 | 7.60 | 7.50 | 7.55 | 7.55 | -0.66% | 7,606 |
| May 8, 2026 | 7.55 | 7.65 | 7.55 | 7.60 | 7.60 | 0.66% | 14,606 |
| May 7, 2026 | 7.45 | 7.55 | 7.45 | 7.55 | 7.55 | 0.67% | 31,006 |
| May 6, 2026 | 7.50 | 7.50 | 7.45 | 7.50 | 7.50 | - | 5,490 |
| May 5, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | - | 15,062 |
| Apr 30, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | - | 3,536 |
| Apr 29, 2026 | 7.40 | 7.55 | 7.40 | 7.50 | 7.50 | 0.67% | 2,337 |
| Apr 28, 2026 | 7.60 | 7.65 | 7.45 | 7.45 | 7.45 | - | 40,985 |
| Apr 27, 2026 | 7.50 | 7.55 | 7.45 | 7.45 | 7.45 | -1.97% | 32,251 |
| Apr 24, 2026 | 7.80 | 7.80 | 7.55 | 7.60 | 7.60 | -2.56% | 180,752 |
| Apr 23, 2026 | 7.60 | 7.90 | 7.60 | 7.80 | 7.80 | 5.41% | 212,971 |
| Apr 22, 2026 | 7.40 | 7.50 | 7.40 | 7.40 | 7.40 | - | 417 |
| Apr 21, 2026 | 7.45 | 7.55 | 7.40 | 7.40 | 7.40 | -1.33% | 25,523 |
| Apr 20, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | - | 51,726 |
| Apr 17, 2026 | 7.45 | 7.50 | 7.40 | 7.50 | 7.50 | 1.35% | 15,442 |
| Apr 16, 2026 | 7.40 | 7.40 | 7.35 | 7.40 | 7.40 | -0.67% | 17,149 |
| Apr 10, 2026 | 7.50 | 7.55 | 7.45 | 7.45 | 7.45 | - | 16,343 |
| Apr 9, 2026 | 7.45 | 7.45 | 7.35 | 7.45 | 7.45 | -1.32% | 13,337 |
| Apr 8, 2026 | 7.40 | 7.55 | 7.40 | 7.55 | 7.55 | 3.42% | 91,565 |
| Apr 7, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | -0.68% | 3,752 |
| Apr 3, 2026 | 7.40 | 7.40 | 7.30 | 7.35 | 7.35 | -0.68% | 17,043 |
| Apr 2, 2026 | 7.40 | 7.40 | 7.30 | 7.40 | 7.40 | -0.67% | 14,016 |
| Apr 1, 2026 | 7.45 | 7.45 | 7.40 | 7.45 | 7.45 | 0.68% | 23,958 |
| Mar 31, 2026 | 7.40 | 7.40 | 7.35 | 7.40 | 7.40 | 1.37% | 24,203 |
| Mar 30, 2026 | 7.35 | 7.35 | 7.25 | 7.30 | 7.30 | -1.35% | 2,382 |
| Mar 27, 2026 | 7.30 | 7.45 | 7.30 | 7.40 | 7.40 | 2.07% | 34,939 |
| Mar 26, 2026 | 7.30 | 7.30 | 7.20 | 7.25 | 7.25 | -1.36% | 15,402 |
| Mar 25, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | 1.38% | 32,536 |
| Mar 24, 2026 | 7.25 | 7.30 | 7.25 | 7.25 | 7.25 | - | 50,599 |
| Mar 23, 2026 | 7.10 | 7.30 | 7.10 | 7.25 | 7.25 | 0.69% | 54,820 |
| Mar 20, 2026 | 7.40 | 7.40 | 7.20 | 7.20 | 7.20 | -2.70% | 60,689 |
| Mar 19, 2026 | 7.45 | 7.50 | 7.40 | 7.40 | 7.40 | -0.67% | 21,328 |
| Mar 18, 2026 | 7.50 | 7.55 | 7.45 | 7.45 | 7.45 | - | 46,576 |
| Mar 17, 2026 | 7.40 | 7.50 | 7.40 | 7.45 | 7.45 | 2.05% | 42,614 |
| Mar 16, 2026 | 7.35 | 7.40 | 7.30 | 7.30 | 7.30 | -0.68% | 51,084 |
| Mar 13, 2026 | 7.40 | 7.40 | 7.30 | 7.35 | 7.35 | -0.68% | 55,392 |
| Mar 12, 2026 | 7.45 | 7.45 | 7.35 | 7.40 | 7.40 | -1.33% | 131,191 |
| Mar 11, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | 2.04% | 22,455 |
| Mar 10, 2026 | 7.40 | 7.50 | 7.35 | 7.35 | 7.35 | 2.80% | 117,821 |
| Mar 9, 2026 | 7.20 | 7.20 | 7.10 | 7.15 | 7.15 | -6.54% | 76,495 |
| Mar 6, 2026 | 7.75 | 7.80 | 7.65 | 7.65 | 7.65 | -1.29% | 13,565 |