Vinhomes Joint Stock Company (BKK:VHM19)
Thailand · Delayed Price · Currency is THB 8.50
-0.30 (-3.41%)
At close: Sep 24, 2026
BKK:VHM19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.26% | 873,764 |
| Aug 5, 2026 | 19.80 | 20.30 | 19.60 | 19.70 | 10.18 | 0.51% | 525,588 |
| Aug 4, 2026 | 19.10 | 19.60 | 19.10 | 19.60 | 10.13 | 3.16% | 98,661 |
| Aug 3, 2026 | 18.90 | 19.20 | 18.70 | 19.00 | 9.82 | 0.53% | 74,833 |
| Jul 31, 2026 | 19.00 | 19.10 | 18.70 | 18.90 | 9.77 | -0.53% | 152,098 |
| Jul 30, 2026 | 18.50 | 19.00 | 18.50 | 19.00 | 9.82 | 12.43% | 176,733 |
| Jul 27, 2026 | 17.20 | 17.20 | 16.80 | 16.90 | 8.73 | -1.17% | 240,825 |
| Jul 24, 2026 | 17.10 | 17.10 | 16.80 | 17.10 | 8.84 | -1.16% | 44,311 |
| Jul 23, 2026 | 16.60 | 17.30 | 16.60 | 17.30 | 8.94 | 4.22% | 48,715 |
| Jul 22, 2026 | 17.30 | 17.30 | 16.50 | 16.60 | 8.58 | -7.78% | 226,936 |
| Jul 21, 2026 | 17.80 | 18.00 | 17.50 | 18.00 | 9.30 | 1.12% | 225,083 |
| Jul 20, 2026 | 18.30 | 18.30 | 17.60 | 17.80 | 9.20 | -3.78% | 89,877 |
| Jul 17, 2026 | 18.40 | 18.50 | 18.40 | 18.50 | 9.56 | 0.54% | 47,446 |
| Jul 16, 2026 | 18.00 | 18.40 | 17.80 | 18.40 | 9.51 | 3.37% | 28,142 |
| Jul 15, 2026 | 17.90 | 17.90 | 17.50 | 17.80 | 9.20 | -3.26% | 38,028 |
| Jul 14, 2026 | 18.10 | 18.40 | 17.80 | 18.40 | 9.51 | 1.66% | 26,852 |