BKK:VHM19 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	18.20	18.30	17.60	17.70	17.70	-2.75%	11,642
Jun 11, 2026	18.10	18.40	18.10	18.20	18.20	-2.15%	33,293
Jun 10, 2026	18.20	18.70	18.20	18.60	18.60	1.64%	19,449
Jun 9, 2026	18.20	18.50	18.10	18.30	18.30	-0.54%	27,565
Jun 8, 2026	18.50	18.70	18.20	18.40	18.40	-3.66%	125,774
Jun 5, 2026	18.90	19.40	18.90	19.10	19.10	1.60%	3,537,772
Jun 4, 2026	18.50	18.80	18.40	18.80	18.80	-0.53%	9,219
Jun 2, 2026	19.20	19.20	18.70	18.90	18.90	-3.08%	45,248
May 29, 2026	19.90	19.90	19.50	19.50	19.50	1.04%	35,601
May 28, 2026	18.50	19.60	18.10	19.30	19.30	3.76%	66,884
May 27, 2026	18.90	18.90	18.50	18.60	18.60	-3.63%	118,246
May 26, 2026	19.50	19.50	19.30	19.30	19.30	-2.03%	3,491
May 25, 2026	19.20	19.70	19.20	19.70	19.70	3.14%	48,997
May 22, 2026	19.50	19.50	19.00	19.10	19.10	-3.05%	91,638
May 21, 2026	19.70	19.90	19.50	19.70	19.70	-1.50%	107,701
May 20, 2026	19.80	20.30	19.40	20.00	20.00	1.52%	195,856
May 19, 2026	19.20	19.70	19.20	19.70	19.70	1.03%	1,832
May 18, 2026	19.70	19.70	19.40	19.50	19.50	1.04%	7,515
May 15, 2026	19.20	19.50	19.10	19.30	19.30	-0.52%	19,809
May 14, 2026	18.70	19.40	18.60	19.40	19.40	0.52%	11,354
May 13, 2026	19.90	19.90	18.50	19.30	19.30	-3.50%	53,128
May 12, 2026	19.90	20.20	19.60	20.00	20.00	-2.44%	27,765
May 11, 2026	21.20	21.40	20.20	20.50	20.50	1.49%	62,391
May 8, 2026	19.80	20.30	19.40	20.20	20.20	-0.49%	41,146
May 7, 2026	19.10	20.30	19.10	20.30	20.30	9.73%	132,792
May 6, 2026	18.50	18.60	18.40	18.50	18.50	-1.60%	39,146
May 5, 2026	18.10	18.80	18.10	18.80	18.80	3.87%	25,411
Apr 30, 2026	18.40	18.40	18.10	18.10	18.10	-2.16%	151
Apr 29, 2026	19.10	19.10	18.30	18.50	18.50	-1.60%	11,647
Apr 28, 2026	18.30	18.90	18.30	18.80	18.80	6.21%	6,250
Apr 27, 2026	17.70	17.70	17.50	17.70	17.70	-0.56%	3,700
Apr 24, 2026	18.40	18.40	17.70	17.80	17.80	-3.78%	49,956
Apr 23, 2026	18.90	18.90	18.50	18.50	18.50	-3.65%	4,616
Apr 22, 2026	18.30	19.20	17.70	19.20	19.20	4.92%	2,912
Apr 21, 2026	18.90	19.00	18.20	18.30	18.30	1.67%	9,914
Apr 20, 2026	16.90	18.00	16.90	18.00	18.00	7.14%	17,869
Apr 17, 2026	17.30	17.30	16.80	16.80	16.80	-5.62%	11,528
Apr 16, 2026	17.10	17.80	17.00	17.80	17.80	17.11%	16,320
Apr 10, 2026	15.20	15.20	15.20	15.20	15.20	-0.65%	26
Apr 9, 2026	15.60	15.60	15.20	15.30	15.30	-1.29%	7,973
Apr 8, 2026	14.80	15.50	14.80	15.50	15.50	5.44%	438
Apr 7, 2026	14.70	14.70	14.50	14.70	14.70	-2.65%	4,257
Apr 3, 2026	15.40	15.60	14.90	15.10	15.10	1.34%	9,923
Apr 2, 2026	14.70	15.00	14.70	14.90	14.90	7.19%	4,196
Apr 1, 2026	13.60	13.90	13.60	13.90	13.90	6.92%	14,879
Mar 31, 2026	13.10	13.10	13.00	13.00	13.00	-	156
Mar 30, 2026	12.80	13.00	12.80	13.00	13.00	-	4,703
Mar 27, 2026	12.90	13.00	12.90	13.00	13.00	2.36%	9,900
Mar 26, 2026	12.80	12.80	12.70	12.70	12.70	-1.55%	1,401
Mar 25, 2026	12.80	13.00	12.80	12.90	12.90	4.88%	2,038