BKK:VHM19 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	17.10	17.10	16.80	17.10	17.10	-1.16%	44,311
Jul 23, 2026	16.60	17.30	16.60	17.30	17.30	4.22%	48,715
Jul 22, 2026	17.30	17.30	16.50	16.60	16.60	-7.78%	226,936
Jul 21, 2026	17.80	18.00	17.50	18.00	18.00	1.12%	225,083
Jul 20, 2026	18.30	18.30	17.60	17.80	17.80	-3.78%	89,877
Jul 17, 2026	18.40	18.50	18.40	18.50	18.50	0.54%	47,446
Jul 16, 2026	18.00	18.40	17.80	18.40	18.40	3.37%	28,142
Jul 15, 2026	17.90	17.90	17.50	17.80	17.80	-3.26%	38,028
Jul 14, 2026	18.10	18.40	17.80	18.40	18.40	1.66%	26,852
Jul 13, 2026	18.50	18.50	17.80	18.10	18.10	-3.72%	39,736
Jul 10, 2026	19.00	19.10	18.60	18.80	18.80	-2.08%	18,435
Jul 9, 2026	19.30	19.30	19.10	19.20	19.20	-1.03%	19,572
Jul 8, 2026	19.20	19.40	19.00	19.40	19.40	-	4,401
Jul 7, 2026	19.60	19.60	19.30	19.40	19.40	-0.51%	32,343
Jul 6, 2026	19.70	19.70	19.50	19.50	19.50	0.52%	10,901
Jul 3, 2026	19.80	19.80	19.30	19.40	19.40	1.57%	1,529
Jul 2, 2026	18.80	19.10	18.80	19.10	19.10	-	2,515
Jul 1, 2026	19.00	19.20	19.00	19.10	19.10	0.53%	29,652
Jun 30, 2026	18.90	19.20	18.90	19.00	19.00	-1.04%	28,464
Jun 29, 2026	10.10	19.30	10.10	19.20	19.20	-3.33%	29,479
Jun 26, 2026	20.00	20.60	19.80	20.60	19.86	6.74%	1,757,882
Jun 25, 2026	20.10	20.10	19.30	19.30	18.61	-5.39%	1,821,917
Jun 24, 2026	20.20	20.40	19.90	20.40	19.67	3.03%	75,497
Jun 23, 2026	20.00	20.00	19.70	19.80	19.09	1.02%	100,927
Jun 22, 2026	19.00	19.70	18.90	19.60	18.90	5.38%	33,117
Jun 19, 2026	18.50	18.70	18.30	18.60	17.93	2.20%	18,792
Jun 18, 2026	18.40	18.40	18.00	18.20	17.55	7.06%	13,964
Jun 17, 2026	16.90	17.00	16.40	17.00	16.39	-0.58%	23,133
Jun 16, 2026	17.00	17.20	16.80	17.10	16.49	0.59%	88,770
Jun 15, 2026	17.40	17.40	16.50	17.00	16.39	-3.95%	56,597
Jun 12, 2026	18.20	18.30	17.60	17.70	17.07	-2.75%	11,642
Jun 11, 2026	18.10	18.40	18.10	18.20	17.55	-2.15%	33,293
Jun 10, 2026	18.20	18.70	18.20	18.60	17.93	1.64%	19,449
Jun 9, 2026	18.20	18.50	18.10	18.30	17.64	-0.54%	27,565
Jun 8, 2026	18.50	18.70	18.20	18.40	17.74	-3.66%	125,774
Jun 5, 2026	18.90	19.40	18.90	19.10	18.42	1.60%	3,537,772
Jun 4, 2026	18.50	18.80	18.40	18.80	18.13	-0.53%	9,219
Jun 2, 2026	19.20	19.20	18.70	18.90	18.22	-3.08%	45,248
May 29, 2026	19.90	19.90	19.50	19.50	18.80	1.04%	35,601
May 28, 2026	18.50	19.60	18.10	19.30	18.61	3.76%	66,884
May 27, 2026	18.90	18.90	18.50	18.60	17.93	-3.63%	118,246
May 26, 2026	19.50	19.50	19.30	19.30	18.61	-2.03%	3,491
May 25, 2026	19.20	19.70	19.20	19.70	18.99	3.14%	48,997
May 22, 2026	19.50	19.50	19.00	19.10	18.42	-3.05%	91,638
May 21, 2026	19.70	19.90	19.50	19.70	18.99	-1.50%	107,701
May 20, 2026	19.80	20.30	19.40	20.00	19.28	1.52%	195,856
May 19, 2026	19.20	19.70	19.20	19.70	18.99	1.03%	1,832
May 18, 2026	19.70	19.70	19.40	19.50	18.80	1.04%	7,515
May 15, 2026	19.20	19.50	19.10	19.30	18.61	-0.52%	19,809
May 14, 2026	18.70	19.40	18.60	19.40	18.70	0.52%	11,354