BKK:VHM19 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	19.90	19.90	18.50	19.30	18.61	-3.50%	53,128
May 12, 2026	19.90	20.20	19.60	20.00	19.28	-2.44%	27,765
May 11, 2026	21.20	21.40	20.20	20.50	19.76	1.49%	62,391
May 8, 2026	19.80	20.30	19.40	20.20	19.48	-0.49%	41,146
May 7, 2026	19.10	20.30	19.10	20.30	19.57	9.73%	132,792
May 6, 2026	18.50	18.60	18.40	18.50	17.84	-1.60%	39,146
May 5, 2026	18.10	18.80	18.10	18.80	18.13	3.87%	25,411
Apr 30, 2026	18.40	18.40	18.10	18.10	17.45	-2.16%	151
Apr 29, 2026	19.10	19.10	18.30	18.50	17.84	-1.60%	11,647
Apr 28, 2026	18.30	18.90	18.30	18.80	18.13	6.21%	6,250
Apr 27, 2026	17.70	17.70	17.50	17.70	17.07	-0.56%	3,700
Apr 24, 2026	18.40	18.40	17.70	17.80	17.16	-3.78%	49,956
Apr 23, 2026	18.90	18.90	18.50	18.50	17.84	-3.65%	4,616
Apr 22, 2026	18.30	19.20	17.70	19.20	18.51	4.92%	2,912
Apr 21, 2026	18.90	19.00	18.20	18.30	17.64	1.67%	9,914