Vietnam Dairy Products Joint Stock Company (BKK:VNM19)
Thailand · Delayed Price · Currency is THB 7.85
+0.20 (2.61%)
At close: Nov 14, 2025
BKK:VNM19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 7.75 | 7.75 | 7.60 | 7.65 | 7.65 | -1.92% | 86,573 |
| Nov 17, 2025 | 7.85 | 7.90 | 7.75 | 7.80 | 7.80 | -0.64% | 130,802 |
| Nov 14, 2025 | 7.85 | 7.90 | 7.80 | 7.85 | 7.85 | 2.61% | 395,764 |
| Nov 13, 2025 | 7.55 | 7.75 | 7.55 | 7.65 | 7.65 | 2.00% | 208,397 |
| Nov 12, 2025 | 7.40 | 7.55 | 7.40 | 7.50 | 7.50 | 2.04% | 60,166 |
| Nov 11, 2025 | 7.25 | 7.45 | 7.20 | 7.35 | 7.35 | 1.38% | 78,635 |
| Nov 10, 2025 | 7.25 | 7.30 | 7.20 | 7.25 | 7.25 | - | 40,203 |
| Nov 7, 2025 | 7.30 | 7.35 | 7.25 | 7.25 | 7.25 | -0.68% | 48,212 |
| Nov 6, 2025 | 7.30 | 7.35 | 7.30 | 7.30 | 7.30 | - | 89,810 |
| Nov 5, 2025 | 7.25 | 7.40 | 7.20 | 7.30 | 7.30 | 0.69% | 56,419 |
| Nov 4, 2025 | 7.25 | 7.30 | 7.15 | 7.25 | 7.25 | -0.68% | 78,659 |
| Nov 3, 2025 | 7.25 | 7.30 | 7.20 | 7.30 | 7.30 | - | 109,102 |
| Oct 31, 2025 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 1.39% | 29,085 |
| Oct 30, 2025 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -1.37% | 27,567 |
| Oct 29, 2025 | 7.25 | 7.35 | 7.20 | 7.30 | 7.30 | - | 38,978 |
| Oct 28, 2025 | 7.25 | 7.30 | 7.15 | 7.30 | 7.30 | - | 44,680 |
| Oct 27, 2025 | 7.35 | 7.35 | 7.25 | 7.30 | 7.30 | - | 157,786 |
| Oct 24, 2025 | 7.20 | 7.35 | 7.15 | 7.30 | 7.30 | 1.39% | 125,765 |
| Oct 22, 2025 | 7.20 | 7.30 | 7.10 | 7.20 | 7.20 | -0.69% | 124,752 |
| Oct 21, 2025 | 7.20 | 7.30 | 7.15 | 7.25 | 7.25 | 1.40% | 444,621 |
| Oct 20, 2025 | 7.45 | 7.50 | 7.05 | 7.15 | 7.15 | -4.03% | 530,268 |
| Oct 17, 2025 | 7.65 | 7.65 | 7.45 | 7.45 | 7.45 | -3.25% | 278,565 |
| Oct 16, 2025 | 7.65 | 7.70 | 7.60 | 7.70 | 7.70 | -4.35% | 357,456 |
| Oct 15, 2025 | 8.05 | 8.10 | 8.00 | 8.05 | 7.70 | - | 226,709 |
| Oct 14, 2025 | 8.00 | 8.10 | 8.00 | 8.05 | 7.70 | 1.26% | 221,068 |
| Oct 10, 2025 | 7.95 | 8.00 | 7.90 | 7.95 | 7.61 | 0.63% | 147,487 |
| Oct 9, 2025 | 7.95 | 7.95 | 7.90 | 7.90 | 7.56 | -0.63% | 176,597 |
| Oct 8, 2025 | 7.80 | 7.95 | 7.75 | 7.95 | 7.61 | 1.92% | 69,532 |
| Oct 7, 2025 | 7.85 | 7.90 | 7.80 | 7.80 | 7.47 | - | 70,265 |
| Oct 6, 2025 | 7.75 | 7.80 | 7.70 | 7.80 | 7.47 | 0.65% | 114,783 |
| Oct 3, 2025 | 7.70 | 7.80 | 7.70 | 7.75 | 7.42 | 0.65% | 43,759 |
| Oct 2, 2025 | 7.75 | 7.80 | 7.65 | 7.70 | 7.37 | -0.65% | 43,414 |
| Oct 1, 2025 | 7.55 | 7.80 | 7.55 | 7.75 | 7.42 | 3.33% | 133,040 |
| Sep 30, 2025 | 7.55 | 7.55 | 7.45 | 7.50 | 7.18 | - | 39,944 |
| Sep 29, 2025 | 7.60 | 7.60 | 7.45 | 7.50 | 7.18 | -1.32% | 56,188 |
| Sep 26, 2025 | 7.70 | 7.70 | 7.60 | 7.60 | 7.27 | -0.65% | 11,621 |
| Sep 25, 2025 | 7.65 | 7.70 | 7.60 | 7.65 | 7.32 | - | 22,667 |
| Sep 24, 2025 | 7.55 | 7.65 | 7.55 | 7.65 | 7.32 | 1.32% | 17,097 |
| Sep 23, 2025 | 7.65 | 7.65 | 7.55 | 7.55 | 7.23 | -0.66% | 22,684 |
| Sep 22, 2025 | 7.70 | 7.75 | 7.60 | 7.60 | 7.27 | -1.94% | 121,906 |
| Sep 19, 2025 | 7.90 | 7.90 | 7.75 | 7.75 | 7.42 | -1.27% | 49,224 |
| Sep 18, 2025 | 8.05 | 8.05 | 7.85 | 7.85 | 7.51 | -3.68% | 66,259 |
| Sep 17, 2025 | 8.15 | 8.20 | 8.05 | 8.15 | 7.80 | 1.24% | 92,829 |
| Sep 16, 2025 | 7.85 | 8.15 | 7.85 | 8.05 | 7.70 | 1.90% | 114,498 |
| Sep 15, 2025 | 7.85 | 7.90 | 7.80 | 7.90 | 7.56 | 0.64% | 61,158 |
| Sep 12, 2025 | 7.60 | 7.90 | 7.60 | 7.85 | 7.51 | 3.29% | 161,101 |
| Sep 11, 2025 | 7.45 | 7.60 | 7.40 | 7.60 | 7.27 | 1.33% | 180,970 |
| Sep 10, 2025 | 7.55 | 7.55 | 7.45 | 7.50 | 7.18 | -0.66% | 77,369 |
| Sep 9, 2025 | 7.50 | 7.60 | 7.50 | 7.55 | 7.23 | -0.66% | 32,920 |
| Sep 8, 2025 | 7.65 | 7.65 | 7.55 | 7.60 | 7.27 | -1.30% | 21,379 |