Vietnam Dairy Products Joint Stock Company (BKK:VNM19)
Thailand · Delayed Price · Currency is THB 7.65
-0.05 (-0.65%)
At close: Aug 4, 2025, 4:30 PM ICT
BKK:VNM19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 7.70 | 7.85 | 7.70 | 7.85 | - | 3.29% | 209,612 |
| Aug 5, 2025 | 7.70 | 7.80 | 7.55 | 7.60 | - | -0.65% | 112,573 |
| Aug 4, 2025 | 7.60 | 7.65 | 7.55 | 7.65 | - | -0.65% | 78,850 |
| Aug 1, 2025 | 7.75 | 7.80 | 7.65 | 7.70 | - | - | 45,858 |
| Jul 31, 2025 | 7.90 | 7.90 | 7.65 | 7.70 | - | -3.14% | 275,917 |
| Jul 30, 2025 | 7.95 | 8.00 | 7.95 | 7.95 | - | - | 118,777 |
| Jul 29, 2025 | 8.05 | 8.10 | 7.90 | 7.95 | - | -0.62% | 67,227 |
| Jul 25, 2025 | 8.00 | 8.05 | 7.95 | 8.00 | - | -1.23% | 143,795 |
| Jul 24, 2025 | 8.05 | 8.10 | 7.95 | 8.10 | - | 5.19% | 266,915 |
| Jul 23, 2025 | 7.65 | 7.80 | 7.60 | 7.70 | - | 0.65% | 325,326 |
| Jul 22, 2025 | 7.55 | 7.65 | 7.55 | 7.65 | - | - | 46,621 |
| Jul 21, 2025 | 7.60 | 7.65 | 7.60 | 7.65 | - | -0.65% | 89,107 |
| Jul 18, 2025 | 7.65 | 7.70 | 7.60 | 7.70 | - | 0.65% | 245,859 |
| Jul 17, 2025 | 7.60 | 7.65 | 7.55 | 7.65 | - | - | 66,398 |
| Jul 16, 2025 | 7.60 | 7.65 | 7.55 | 7.65 | - | - | 39,494 |
| Jul 15, 2025 | 7.65 | 7.75 | 7.60 | 7.65 | - | -0.65% | 87,656 |
| Jul 14, 2025 | 7.65 | 7.70 | 7.55 | 7.70 | - | - | 117,211 |
| Jul 11, 2025 | 7.65 | 7.70 | 7.60 | 7.70 | - | -1.28% | 344,989 |
| Jul 9, 2025 | 7.60 | 7.80 | 7.60 | 7.80 | - | 3.31% | 444,791 |
| Jul 8, 2025 | 7.40 | 7.55 | 7.35 | 7.55 | - | 2.03% | 120,066 |
| Jul 7, 2025 | 7.40 | 7.40 | 7.35 | 7.40 | - | - | 67,741 |
| Jul 4, 2025 | 7.30 | 7.40 | 7.30 | 7.40 | - | 1.37% | 93,966 |
| Jul 3, 2025 | 7.40 | 7.45 | 7.30 | 7.30 | - | -1.35% | 47,276 |
| Jul 2, 2025 | 7.40 | 7.40 | 7.30 | 7.40 | - | 0.68% | 2,497 |
| Jul 1, 2025 | 7.45 | 7.45 | 7.30 | 7.35 | - | -0.68% | 28,944 |
| Jun 30, 2025 | 7.45 | 7.45 | 7.40 | 7.40 | - | - | 34,121 |
| Jun 27, 2025 | 7.20 | 7.45 | 7.20 | 7.40 | - | 2.07% | 25,423 |
| Jun 26, 2025 | 7.25 | 7.25 | 7.20 | 7.25 | - | -1.36% | 51,876 |
| Jun 25, 2025 | 7.25 | 7.35 | 7.25 | 7.35 | - | 2.08% | 109,300 |
| Jun 24, 2025 | 7.20 | 7.25 | 7.20 | 7.20 | - | -0.69% | 44,491 |
| Jun 23, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | - | 0.69% | 9,526 |
| Jun 20, 2025 | 7.20 | 7.25 | 7.20 | 7.20 | - | 0.70% | 17,103 |
| Jun 19, 2025 | 7.15 | 7.20 | 7.15 | 7.15 | - | -0.69% | 5,100 |
| Jun 18, 2025 | 7.25 | 7.25 | 7.15 | 7.20 | - | - | 19,145 |
| Jun 17, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | - | - | 30,451 |
| Jun 16, 2025 | 7.15 | 7.25 | 7.15 | 7.20 | - | 0.70% | 53,988 |
| Jun 13, 2025 | 7.10 | 7.15 | 7.05 | 7.15 | - | 0.70% | 28,623 |
| Jun 12, 2025 | 7.15 | 7.20 | 7.10 | 7.10 | - | - | 6,515 |
| Jun 11, 2025 | 7.10 | 7.10 | 7.05 | 7.10 | - | - | 4,424 |
| Jun 10, 2025 | 7.15 | 7.20 | 7.10 | 7.10 | - | - | 18,314 |
| Jun 9, 2025 | 7.15 | 7.15 | 7.10 | 7.10 | - | - | 40,284 |
| Jun 6, 2025 | 7.20 | 7.25 | 7.05 | 7.10 | - | -2.07% | 18,093 |
| Jun 5, 2025 | 7.30 | 7.35 | 7.25 | 7.25 | - | -1.36% | 24,537 |
| Jun 4, 2025 | 7.15 | 7.40 | 7.15 | 7.35 | - | 3.52% | 44,921 |
| May 30, 2025 | 7.15 | 7.15 | 7.05 | 7.10 | - | -0.70% | 6,874 |
| May 29, 2025 | 7.15 | 7.15 | 7.10 | 7.15 | - | - | 7,960 |
| May 28, 2025 | 7.20 | 7.20 | 7.10 | 7.15 | - | -0.69% | 10,339 |
| May 27, 2025 | 7.20 | 7.25 | 7.20 | 7.20 | - | -0.69% | 29,832 |
| May 26, 2025 | 7.15 | 7.25 | 7.15 | 7.25 | - | 0.69% | 71,751 |
| May 23, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | - | - | 2,114 |