Vinhomes Joint Stock Company (BKK:VHM19)
Thailand · Delayed Price · Currency is THB 19.70
+0.60 (3.14%)
At close: May 25, 2026
BKK:VHM19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 12.10 | 12.30 | 12.10 | 12.30 | 12.30 | 1.65% | 1,502 |
| Mar 23, 2026 | 11.90 | 12.10 | 11.80 | 12.10 | 12.10 | - | 4,210 |
| Mar 20, 2026 | 12.50 | 12.50 | 12.10 | 12.10 | 12.10 | -4.72% | 51,760 |
| Mar 19, 2026 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | 0.79% | 4,125 |
| Mar 18, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | 15,100 |
| Mar 17, 2026 | 12.70 | 12.90 | 12.70 | 12.70 | 12.70 | 1.60% | 6,002 |
| Mar 16, 2026 | 12.40 | 12.70 | 12.40 | 12.50 | 12.50 | 4.17% | 7,723 |
| Mar 13, 2026 | 11.80 | 12.10 | 11.80 | 12.00 | 12.00 | 1.69% | 91,974 |
| Mar 12, 2026 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | 0.85% | 2,001 |
| Mar 11, 2026 | 11.30 | 11.80 | 11.30 | 11.70 | 11.70 | 5.41% | 17,151 |
| Mar 10, 2026 | 11.10 | 11.40 | 11.00 | 11.10 | 11.10 | 0.91% | 16,564 |
| Mar 9, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -5.98% | 4,251 |
| Mar 6, 2026 | 11.70 | 11.70 | 11.60 | 11.70 | 11.70 | -0.85% | 1,105 |