Vinhomes Joint Stock Company (BKK:VHM19)
Thailand · Delayed Price · Currency is THB 14.20
+1.20 (9.23%)
At close: Dec 29, 2025
BKK:VHM19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 11.80 | 12.30 | 11.80 | 12.30 | 12.30 | 6.03% | 10,910 |
| Dec 18, 2025 | 11.60 | 11.60 | 11.50 | 11.60 | 11.60 | 0.87% | 13 |
| Dec 17, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 4,515 |
| Dec 16, 2025 | 11.40 | 11.50 | 11.30 | 11.50 | 11.50 | -0.86% | 3,986 |
| Dec 15, 2025 | 11.70 | 11.90 | 11.40 | 11.60 | 11.60 | -0.85% | 10,909 |
| Dec 12, 2025 | 12.10 | 12.10 | 11.60 | 11.70 | 11.70 | -7.87% | 5,659 |
| Dec 11, 2025 | 12.70 | 12.70 | 12.60 | 12.70 | 12.70 | -4.51% | 3,998 |
| Dec 9, 2025 | 13.30 | 13.50 | 13.10 | 13.30 | 13.30 | 3.10% | 40,990 |
| Dec 4, 2025 | 12.90 | 12.90 | 12.70 | 12.90 | 12.90 | -1.53% | 4,206 |
| Dec 2, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | 1,880 |
| Dec 1, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2.36% | 5,011 |
| Nov 28, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 4,600 |
| Nov 27, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | 14,000 |
| Nov 26, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 9,609 |
| Nov 25, 2025 | 12.90 | 12.90 | 12.60 | 12.60 | 12.60 | -0.79% | 3,923 |
| Nov 24, 2025 | 12.80 | 12.80 | 12.60 | 12.70 | 12.70 | 4.10% | 4,970 |
| Nov 21, 2025 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | - | 14,663 |
| Nov 20, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 2.52% | 12,150 |
| Nov 19, 2025 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | -0.83% | 197 |
| Nov 18, 2025 | 12.00 | 12.00 | 11.90 | 12.00 | 12.00 | 0.84% | 108 |
| Nov 17, 2025 | 11.90 | 11.90 | 11.70 | 11.90 | 11.90 | 1.71% | 23,628 |
| Nov 14, 2025 | 11.60 | 11.70 | 11.50 | 11.70 | 11.70 | 0.86% | 26,930 |
| Nov 13, 2025 | 11.70 | 11.70 | 11.50 | 11.60 | 11.60 | -2.52% | 32,657 |
| Nov 12, 2025 | 11.40 | 11.90 | 11.40 | 11.90 | 11.90 | 5.31% | 26,122 |
| Nov 11, 2025 | 11.20 | 11.40 | 11.00 | 11.30 | 11.30 | 0.89% | 2,593 |
| Nov 10, 2025 | 11.20 | 11.40 | 11.10 | 11.20 | 11.20 | -1.75% | 18,795 |
| Nov 7, 2025 | 11.80 | 11.90 | 11.40 | 11.40 | 11.40 | -7.32% | 51,153 |
| Nov 6, 2025 | 12.60 | 12.60 | 12.20 | 12.30 | 12.30 | -1.60% | 4,695 |
| Nov 5, 2025 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | -0.79% | 706 |
| Nov 4, 2025 | 12.60 | 12.80 | 12.40 | 12.60 | 12.60 | 1.61% | 12,512 |
| Nov 3, 2025 | 12.50 | 12.60 | 12.30 | 12.40 | 12.40 | -2.36% | 16,495 |
| Oct 31, 2025 | 12.70 | 12.80 | 12.60 | 12.70 | 12.70 | -3.79% | 7,594 |
| Oct 30, 2025 | 12.80 | 13.20 | 12.70 | 13.20 | 13.20 | - | 11,330 |
| Oct 29, 2025 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | - | 2,161 |
| Oct 28, 2025 | 13.20 | 13.40 | 12.50 | 13.20 | 13.20 | -2.94% | 153,141 |
| Oct 27, 2025 | 14.00 | 14.10 | 13.60 | 13.60 | 13.60 | -6.21% | 79,898 |
| Oct 24, 2025 | 14.40 | 14.50 | 14.20 | 14.50 | 14.50 | 2.84% | 18,905 |
| Oct 22, 2025 | 13.80 | 14.10 | 13.10 | 14.10 | 14.10 | -0.70% | 53,270 |
| Oct 21, 2025 | 13.70 | 14.20 | 13.50 | 14.20 | 14.20 | 0.71% | 107,018 |
| Oct 20, 2025 | 14.10 | 14.10 | 13.70 | 14.10 | 14.10 | -4.08% | 39,438 |
| Oct 17, 2025 | 15.00 | 15.00 | 14.30 | 14.70 | 14.70 | -3.29% | 40,703 |
| Oct 16, 2025 | 15.20 | 15.30 | 15.00 | 15.20 | 15.20 | -1.30% | 5,680 |
| Oct 15, 2025 | 15.50 | 15.50 | 15.30 | 15.40 | 15.40 | -1.28% | 17,327 |