Vinhomes Joint Stock Company (BKK:VHM19)
Thailand · Delayed Price · Currency is THB 11.70
+0.30 (2.63%)
Last updated: Mar 5, 2026, 12:40 PM ICT
BKK:VHM19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 11.80 | 12.00 | 11.80 | 11.80 | - | 3.51% | - |
| Mar 4, 2026 | 11.40 | 11.40 | 10.80 | 11.40 | 11.40 | -7.32% | 33,125 |
| Mar 2, 2026 | 12.80 | 12.80 | 12.30 | 12.30 | 12.30 | -4.65% | 14,862 |
| Feb 27, 2026 | 12.90 | 12.90 | 12.70 | 12.90 | 12.90 | -2.27% | 403 |
| Feb 26, 2026 | 13.10 | 13.50 | 13.00 | 13.20 | 13.20 | 1.54% | 26,181 |
| Feb 25, 2026 | 12.90 | 13.00 | 12.70 | 13.00 | 13.00 | -3.70% | 15,381 |
| Feb 24, 2026 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | 0.75% | 9,077 |
| Feb 23, 2026 | 13.30 | 13.50 | 13.30 | 13.40 | 13.40 | 1.52% | 2,868 |
| Feb 20, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 2,975 |
| Feb 19, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 1,264 |
| Feb 18, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | -0.75% | 1,841 |
| Feb 17, 2026 | 13.30 | 13.30 | 13.20 | 13.30 | 13.30 | - | 4,677 |
| Feb 16, 2026 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | 2.31% | 1,265 |
| Feb 13, 2026 | 13.00 | 13.10 | 13.00 | 13.00 | 13.00 | -2.26% | 24,620 |
| Feb 12, 2026 | 12.70 | 13.30 | 12.70 | 13.30 | 13.30 | 3.91% | 15,539 |
| Feb 11, 2026 | 12.60 | 12.90 | 12.60 | 12.80 | 12.80 | 3.23% | 94,447 |
| Feb 10, 2026 | 12.10 | 12.40 | 12.10 | 12.40 | 12.40 | 5.08% | 9,920 |
| Feb 9, 2026 | 11.70 | 11.80 | 11.60 | 11.80 | 11.80 | -1.67% | 6,612 |
| Feb 6, 2026 | 12.20 | 12.40 | 11.90 | 12.00 | 12.00 | -0.83% | 102,675 |
| Feb 5, 2026 | 11.60 | 12.10 | 11.60 | 12.10 | 12.10 | 6.14% | 22,020 |
| Feb 4, 2026 | 11.70 | 11.70 | 11.20 | 11.40 | 11.40 | -5.00% | 59,778 |
| Feb 3, 2026 | 12.10 | 12.20 | 11.90 | 12.00 | 12.00 | -1.64% | 20,727 |
| Feb 2, 2026 | 12.50 | 12.50 | 12.10 | 12.20 | 12.20 | -7.58% | 11,517 |
| Jan 30, 2026 | 13.00 | 13.20 | 12.90 | 13.20 | 13.20 | 1.54% | 11,680 |
| Jan 29, 2026 | 12.90 | 13.00 | 12.70 | 13.00 | 13.00 | 2.36% | 96,746 |
| Jan 28, 2026 | 13.10 | 13.10 | 12.40 | 12.70 | 12.70 | -5.93% | 59,013 |
| Jan 27, 2026 | 14.20 | 14.20 | 13.50 | 13.50 | 13.50 | -6.25% | 55,212 |
| Jan 26, 2026 | 14.90 | 14.90 | 14.10 | 14.40 | 14.40 | -4.64% | 41,797 |
| Jan 23, 2026 | 15.10 | 15.30 | 14.80 | 15.10 | 15.10 | 2.72% | 22,003 |
| Jan 22, 2026 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | - | 11,716 |
| Jan 21, 2026 | 15.00 | 15.20 | 14.70 | 14.70 | 14.70 | -2.65% | 21,432 |
| Jan 20, 2026 | 14.80 | 15.10 | 14.70 | 15.10 | 15.10 | 0.67% | 14,713 |
| Jan 19, 2026 | 15.40 | 15.40 | 14.80 | 15.00 | 15.00 | -1.32% | 35,177 |
| Jan 16, 2026 | 15.20 | 15.30 | 15.10 | 15.20 | 15.20 | 2.70% | 78,418 |
| Jan 15, 2026 | 14.90 | 14.90 | 14.40 | 14.80 | 14.80 | -5.13% | 191,590 |
| Jan 14, 2026 | 16.00 | 16.00 | 15.40 | 15.60 | 15.60 | -5.45% | 68,919 |
| Jan 13, 2026 | 15.90 | 16.60 | 15.80 | 16.50 | 16.50 | 2.48% | 19,351 |
| Jan 12, 2026 | 16.50 | 16.60 | 16.10 | 16.10 | 16.10 | -4.73% | 12,394 |
| Jan 9, 2026 | 17.00 | 17.30 | 16.40 | 16.90 | 16.90 | -1.17% | 42,360 |
| Jan 8, 2026 | 18.40 | 18.40 | 17.10 | 17.10 | 17.10 | -7.07% | 27,331 |
| Jan 7, 2026 | 18.00 | 18.40 | 17.70 | 18.40 | 18.40 | 4.55% | 58,762 |
| Jan 6, 2026 | 17.60 | 18.00 | 17.20 | 17.60 | 17.60 | 2.33% | 4,558 |
| Jan 5, 2026 | 16.00 | 17.20 | 15.80 | 17.20 | 17.20 | 19.44% | 17,376 |
| Dec 30, 2025 | 14.60 | 14.60 | 14.20 | 14.40 | 14.40 | 1.41% | 6,369 |
| Dec 29, 2025 | 14.20 | 14.50 | 14.00 | 14.20 | 14.20 | 9.23% | 20,257 |
| Dec 26, 2025 | 13.00 | 13.00 | 12.80 | 13.00 | 13.00 | -16.67% | 33,851 |
| Dec 25, 2025 | 15.60 | 16.00 | 15.60 | 15.60 | 15.60 | 4.70% | 44,546 |
| Dec 24, 2025 | 14.30 | 14.90 | 14.20 | 14.90 | 14.90 | 4.20% | 15,666 |
| Dec 23, 2025 | 13.20 | 14.50 | 13.20 | 14.30 | 14.30 | 10.85% | 24,636 |
| Dec 22, 2025 | 12.60 | 12.90 | 12.60 | 12.90 | 12.90 | 4.88% | 14,012 |