Vinhomes Joint Stock Company (BKK:VHM19)
Thailand · Delayed Price · Currency is THB 8.85
-0.40 (-4.32%)
At close: Aug 14, 2026
BKK:VHM19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 18.50 | 18.50 | 17.80 | 18.10 | 9.35 | -3.72% | 39,736 |
| Jul 10, 2026 | 19.00 | 19.10 | 18.60 | 18.80 | 9.71 | -2.08% | 18,435 |
| Jul 9, 2026 | 19.30 | 19.30 | 19.10 | 19.20 | 9.92 | -1.03% | 19,572 |
| Jul 8, 2026 | 19.20 | 19.40 | 19.00 | 19.40 | 10.02 | - | 4,401 |
| Jul 7, 2026 | 19.60 | 19.60 | 19.30 | 19.40 | 10.02 | -0.51% | 32,343 |
| Jul 6, 2026 | 19.70 | 19.70 | 19.50 | 19.50 | 10.08 | 0.52% | 10,901 |
| Jul 3, 2026 | 19.80 | 19.80 | 19.30 | 19.40 | 10.02 | 1.57% | 1,529 |
| Jul 2, 2026 | 18.80 | 19.10 | 18.80 | 19.10 | 9.87 | - | 2,515 |
| Jul 1, 2026 | 19.00 | 19.20 | 19.00 | 19.10 | 9.87 | 0.53% | 29,652 |
| Jun 30, 2026 | 18.90 | 19.20 | 18.90 | 19.00 | 9.82 | -1.04% | 28,464 |
| Jun 29, 2026 | 10.10 | 19.30 | 10.10 | 19.20 | 9.92 | -3.33% | 29,479 |
| Jun 26, 2026 | 20.00 | 20.60 | 19.80 | 20.60 | 10.26 | 6.74% | 1,757,882 |
| Jun 25, 2026 | 20.10 | 20.10 | 19.30 | 19.30 | 9.62 | -5.39% | 1,821,917 |
| Jun 24, 2026 | 20.20 | 20.40 | 19.90 | 20.40 | 10.16 | 3.03% | 75,497 |
| Jun 23, 2026 | 20.00 | 20.00 | 19.70 | 19.80 | 9.86 | 1.02% | 100,927 |
| Jun 22, 2026 | 19.00 | 19.70 | 18.90 | 19.60 | 9.77 | 5.38% | 33,117 |
| Jun 19, 2026 | 18.50 | 18.70 | 18.30 | 18.60 | 9.27 | 2.20% | 18,792 |
| Jun 18, 2026 | 18.40 | 18.40 | 18.00 | 18.20 | 9.07 | 7.06% | 13,964 |
| Jun 17, 2026 | 16.90 | 17.00 | 16.40 | 17.00 | 8.47 | -0.58% | 23,133 |
| Jun 16, 2026 | 17.00 | 17.20 | 16.80 | 17.10 | 8.52 | 0.59% | 88,770 |
| Jun 15, 2026 | 17.40 | 17.40 | 16.50 | 17.00 | 8.47 | -3.95% | 56,597 |
| Jun 12, 2026 | 18.20 | 18.30 | 17.60 | 17.70 | 8.82 | -2.75% | 11,642 |
| Jun 11, 2026 | 18.10 | 18.40 | 18.10 | 18.20 | 9.07 | -2.15% | 33,293 |
| Jun 10, 2026 | 18.20 | 18.70 | 18.20 | 18.60 | 9.27 | 1.64% | 19,449 |
| Jun 9, 2026 | 18.20 | 18.50 | 18.10 | 18.30 | 9.12 | -0.54% | 27,565 |
| Jun 8, 2026 | 18.50 | 18.70 | 18.20 | 18.40 | 9.17 | -3.66% | 125,774 |
| Jun 5, 2026 | 18.90 | 19.40 | 18.90 | 19.10 | 9.52 | 1.60% | 3,537,772 |
| Jun 4, 2026 | 18.50 | 18.80 | 18.40 | 18.80 | 9.37 | -0.53% | 9,219 |
| Jun 2, 2026 | 19.20 | 19.20 | 18.70 | 18.90 | 9.42 | -3.08% | 45,248 |