Vinhomes Joint Stock Company (BKK:VHM19)
Thailand flag Thailand · Delayed Price · Currency is THB
13.20
-0.40 (-2.94%)
At close: Oct 28, 2025

BKK:VHM19 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202513.0013.2013.0013.2013.20-2,161
Oct 28, 202513.2013.4012.5013.2013.20-2.94%153,141
Oct 27, 202514.0014.1013.6013.6013.60-6.21%79,898
Oct 24, 202514.4014.5014.2014.5014.502.84%18,905
Oct 22, 202513.8014.1013.1014.1014.10-0.70%53,270
Oct 21, 202513.7014.2013.5014.2014.200.71%107,018
Oct 20, 202514.1014.1013.7014.1014.10-4.08%39,438
Oct 17, 202515.0015.0014.3014.7014.70-3.29%40,703
Oct 16, 202515.2015.3015.0015.2015.20-1.30%5,680
Oct 15, 202515.5015.5015.3015.4015.40-1.28%17,327
Oct 14, 202516.1016.2015.6015.6015.600.65%63,708
Oct 10, 202514.9015.6014.9015.5015.508.39%22,169
Oct 9, 202514.4014.4014.2014.3014.308.33%28,412
Oct 8, 202512.8013.3012.7013.2013.203.12%1,003
Oct 7, 202512.8013.0012.8012.8012.800.79%5,553
Oct 6, 202512.6012.8012.6012.7012.702.42%1,909
Oct 3, 202512.2012.4012.0012.4012.401.64%1,534
Oct 2, 202512.4012.4012.2012.2012.20-3.17%6,136
Oct 1, 202512.8012.8012.6012.6012.60-0.79%293
Sep 30, 202512.6012.9012.6012.7012.700.79%1,400
Sep 29, 202512.5012.6012.5012.6012.603.28%8,120
Sep 26, 202512.3012.4012.2012.2012.20-0.81%3,860
Sep 25, 202511.9012.3011.9012.3012.303.36%4,524
Sep 24, 202511.8011.9011.7011.9011.900.85%3,014
Sep 23, 202512.0012.0011.8011.8011.80-3.28%15,387
Sep 22, 202512.4012.4011.6012.2012.20-2.40%52,386
Sep 19, 202512.6012.6012.3012.5012.50-2.34%11,350
Sep 18, 202513.2013.2012.8012.8012.80-15,160
Sep 17, 202512.6012.8012.4012.8012.800.79%4,917
Sep 16, 202512.8012.8012.7012.7012.70-1.55%4,338
Sep 15, 202512.9012.9012.7012.9012.90-40,837
Sep 12, 202512.9013.0012.8012.9012.90-1.53%5,074
Sep 11, 202512.6013.1012.4013.1013.103.15%5,823
Sep 10, 202512.5012.7012.4012.7012.702.42%16,207
Sep 9, 202512.5012.5012.4012.4012.40-13
Sep 8, 202512.5012.5012.4012.4012.40-0.80%729
Sep 5, 202512.5012.5012.5012.5012.50-0.79%330