Vinhomes Joint Stock Company (BKK:VHM19)
Thailand · Delayed Price · Currency is THB 8.10
-0.40 (-4.71%)
At close: Oct 14, 2026
BKK:VHM19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 8.40 | 8.40 | 8.00 | 8.10 | 8.10 | -4.71% | 211,388 |
| Oct 12, 2026 | 8.60 | 8.60 | 8.45 | 8.50 | 8.50 | -1.73% | 22,993 |
| Oct 9, 2026 | 8.60 | 8.65 | 8.45 | 8.65 | 8.65 | - | 29,239 |
| Oct 8, 2026 | 8.90 | 8.90 | 8.60 | 8.65 | 8.65 | -2.81% | 50,096 |
| Oct 7, 2026 | 8.90 | 9.00 | 8.80 | 8.90 | 8.90 | - | 14,920 |
| Oct 6, 2026 | 8.95 | 8.95 | 8.80 | 8.90 | 8.90 | 0.56% | 9,077 |
| Oct 5, 2026 | 8.80 | 8.90 | 8.70 | 8.85 | 8.85 | 0.57% | 12,834 |
| Oct 2, 2026 | 8.80 | 8.90 | 8.75 | 8.80 | 8.80 | -0.56% | 12,017 |
| Oct 1, 2026 | 8.75 | 8.85 | 8.70 | 8.85 | 8.85 | -1.12% | 18,757 |
| Sep 30, 2026 | 9.00 | 9.00 | 8.85 | 8.95 | 8.95 | -1.10% | 20,938 |
| Sep 29, 2026 | 9.00 | 9.10 | 9.00 | 9.05 | 9.05 | 1.12% | 81,015 |
| Sep 28, 2026 | 8.90 | 9.00 | 8.90 | 8.95 | 8.95 | 0.56% | 28,353 |
| Sep 25, 2026 | 8.50 | 8.95 | 8.50 | 8.90 | 8.90 | 4.71% | 39,510 |
| Sep 24, 2026 | 8.65 | 8.65 | 8.45 | 8.50 | 8.50 | -3.41% | 190,110 |
| Sep 23, 2026 | 8.90 | 8.95 | 8.75 | 8.80 | 8.80 | -1.68% | 69,760 |
| Sep 22, 2026 | 8.90 | 8.95 | 8.80 | 8.95 | 8.95 | 0.56% | 46,215 |
| Sep 21, 2026 | 9.10 | 9.10 | 8.65 | 8.90 | 8.90 | -3.78% | 182,061 |
| Sep 18, 2026 | 9.20 | 9.30 | 9.20 | 9.25 | 9.25 | - | 5,514 |
| Sep 17, 2026 | 9.20 | 9.35 | 9.15 | 9.25 | 9.25 | 0.54% | 13,968 |
| Sep 16, 2026 | 9.20 | 9.25 | 9.20 | 9.20 | 9.20 | 0.55% | 10,276 |
| Sep 15, 2026 | 9.20 | 9.20 | 9.10 | 9.15 | 9.15 | -1.08% | 70,262 |
| Sep 14, 2026 | 9.20 | 9.45 | 9.10 | 9.25 | 9.25 | -0.54% | 35,612 |
| Sep 11, 2026 | 9.30 | 9.35 | 9.25 | 9.30 | 9.30 | -1.59% | 9,691 |
| Sep 10, 2026 | 9.10 | 9.45 | 8.95 | 9.45 | 9.45 | 1.61% | 144,653 |
| Sep 9, 2026 | 9.45 | 9.55 | 9.30 | 9.30 | 9.30 | -1.59% | 41,531 |
| Sep 8, 2026 | 9.45 | 9.45 | 9.30 | 9.45 | 9.45 | -2.58% | 75,775 |
| Sep 7, 2026 | 9.80 | 9.95 | 9.70 | 9.70 | 9.70 | 2.11% | 160,865 |
| Sep 4, 2026 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | 1.60% | 81,339 |
| Sep 3, 2026 | 9.20 | 9.35 | 9.20 | 9.35 | 9.35 | 0.54% | 28,688 |
| Sep 2, 2026 | 9.35 | 9.35 | 9.25 | 9.30 | 9.30 | -0.53% | 1,726 |
| Sep 1, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.54% | 5,152 |
| Aug 31, 2026 | 9.35 | 9.35 | 9.25 | 9.30 | 9.30 | -0.53% | 4,928 |
| Aug 28, 2026 | 9.35 | 9.35 | 9.30 | 9.35 | 9.35 | -0.53% | 67,893 |
| Aug 27, 2026 | 9.35 | 9.45 | 9.35 | 9.40 | 9.40 | 1.08% | 17,623 |
| Aug 26, 2026 | 9.25 | 9.30 | 9.15 | 9.30 | 9.30 | -0.53% | 16,983 |
| Aug 25, 2026 | 9.25 | 9.45 | 9.25 | 9.35 | 9.35 | 1.63% | 53,305 |
| Aug 24, 2026 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | 1.10% | 31,783 |
| Aug 21, 2026 | 8.85 | 9.10 | 8.80 | 9.10 | 9.10 | 2.82% | 70,222 |
| Aug 20, 2026 | 8.80 | 8.90 | 8.80 | 8.85 | 8.85 | 0.57% | 78,216 |
| Aug 19, 2026 | 8.80 | 8.85 | 8.75 | 8.80 | 8.80 | - | 23,985 |
| Aug 18, 2026 | 8.75 | 8.95 | 8.75 | 8.80 | 8.80 | 1.15% | 62,007 |
| Aug 17, 2026 | 8.80 | 8.80 | 8.50 | 8.70 | 8.70 | -1.69% | 215,756 |
| Aug 14, 2026 | 9.10 | 9.10 | 8.80 | 8.85 | 8.85 | -4.32% | 263,210 |
| Aug 13, 2026 | 9.35 | 9.40 | 9.20 | 9.25 | 9.25 | 0.54% | 78,091 |
| Aug 11, 2026 | 9.15 | 9.35 | 9.15 | 9.20 | 9.20 | 0.55% | 130,816 |
| Aug 10, 2026 | 9.30 | 9.30 | 9.10 | 9.15 | 9.15 | -3.17% | 260,521 |
| Aug 7, 2026 | 9.55 | 9.60 | 9.35 | 9.45 | 9.45 | -5.03% | 380,038 |
| Aug 6, 2026 | 10.20 | 12.80 | 9.80 | 9.95 | 9.95 | 88.38% | 873,764 |
| Aug 5, 2026 | 9.90 | 10.15 | 9.80 | 9.85 | 5.28 | 0.49% | 1,051,176 |
| Aug 4, 2026 | 9.55 | 9.80 | 9.55 | 9.80 | 5.26 | 3.16% | 197,322 |