Vietnam Dairy Products Joint Stock Company (BKK:VNM19)
Thailand · Delayed Price · Currency is THB 7.85
+0.25 (3.29%)
At close: Sep 12, 2025
BKK:VNM19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 7.45 | 7.60 | 7.40 | 7.60 | 7.60 | 1.33% | 180,970 |
| Sep 10, 2025 | 7.55 | 7.55 | 7.45 | 7.50 | 7.50 | -0.66% | 77,369 |
| Sep 9, 2025 | 7.50 | 7.60 | 7.50 | 7.55 | 7.55 | -0.66% | 32,920 |
| Sep 8, 2025 | 7.65 | 7.65 | 7.55 | 7.60 | 7.60 | -1.30% | 21,379 |
| Sep 5, 2025 | 7.75 | 7.80 | 7.70 | 7.70 | 7.70 | -0.65% | 82,688 |
| Sep 4, 2025 | 7.75 | 7.80 | 7.70 | 7.75 | 7.75 | 1.31% | 59,283 |
| Sep 3, 2025 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | 0.66% | 118,132 |
| Sep 2, 2025 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | - | 20,822 |
| Sep 1, 2025 | 7.60 | 7.60 | 7.55 | 7.60 | 7.60 | -1.30% | 20,251 |
| Aug 29, 2025 | 7.75 | 7.75 | 7.60 | 7.70 | 7.70 | -1.28% | 176,503 |
| Aug 28, 2025 | 7.70 | 7.80 | 7.65 | 7.80 | 7.80 | 1.96% | 149,352 |
| Aug 27, 2025 | 7.65 | 7.70 | 7.60 | 7.65 | 7.65 | 2.00% | 161,675 |
| Aug 26, 2025 | 7.45 | 7.55 | 7.45 | 7.50 | 7.50 | 0.67% | 54,650 |
| Aug 25, 2025 | 7.40 | 7.50 | 7.40 | 7.45 | 7.45 | 0.68% | 61,699 |
| Aug 22, 2025 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -2.63% | 125,424 |
| Aug 21, 2025 | 7.55 | 7.65 | 7.50 | 7.60 | 7.60 | 0.66% | 30,765 |
| Aug 20, 2025 | 7.60 | 7.65 | 7.50 | 7.55 | 7.55 | -1.31% | 55,277 |
| Aug 19, 2025 | 7.65 | 7.70 | 7.60 | 7.65 | 7.65 | 0.66% | 24,253 |
| Aug 18, 2025 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | -1.30% | 201,208 |
| Aug 15, 2025 | 7.75 | 7.75 | 7.65 | 7.70 | 7.70 | -0.65% | 84,445 |
| Aug 14, 2025 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | 0.65% | 64,242 |
| Aug 13, 2025 | 7.70 | 7.75 | 7.65 | 7.70 | 7.70 | -0.65% | 64,559 |
| Aug 8, 2025 | 7.70 | 7.75 | 7.65 | 7.75 | 7.75 | - | 10,284 |
| Aug 7, 2025 | 7.80 | 7.80 | 7.65 | 7.75 | 7.75 | -1.27% | 58,740 |
| Aug 6, 2025 | 7.70 | 7.85 | 7.70 | 7.85 | 7.85 | 3.29% | 209,612 |
| Aug 5, 2025 | 7.70 | 7.80 | 7.55 | 7.60 | 7.60 | -0.65% | 112,573 |
| Aug 4, 2025 | 7.60 | 7.65 | 7.55 | 7.65 | 7.65 | -0.65% | 78,850 |
| Aug 1, 2025 | 7.75 | 7.80 | 7.65 | 7.70 | 7.70 | - | 46,858 |
| Jul 31, 2025 | 7.90 | 7.90 | 7.65 | 7.70 | 7.70 | -3.14% | 275,917 |
| Jul 30, 2025 | 7.95 | 8.00 | 7.95 | 7.95 | 7.95 | - | 118,777 |
| Jul 29, 2025 | 8.05 | 8.10 | 7.90 | 7.95 | 7.95 | -0.62% | 67,227 |
| Jul 25, 2025 | 8.00 | 8.05 | 7.95 | 8.00 | 8.00 | -1.23% | 143,795 |
| Jul 24, 2025 | 8.05 | 8.10 | 7.95 | 8.10 | 8.10 | 5.19% | 266,915 |
| Jul 23, 2025 | 7.65 | 7.80 | 7.60 | 7.70 | 7.70 | 0.65% | 325,326 |
| Jul 22, 2025 | 7.55 | 7.65 | 7.55 | 7.65 | 7.65 | - | 46,621 |
| Jul 21, 2025 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | -0.65% | 89,107 |
| Jul 18, 2025 | 7.65 | 7.70 | 7.60 | 7.70 | 7.70 | 0.65% | 245,859 |
| Jul 17, 2025 | 7.60 | 7.65 | 7.55 | 7.65 | 7.65 | - | 66,398 |
| Jul 16, 2025 | 7.60 | 7.65 | 7.55 | 7.65 | 7.65 | - | 39,494 |
| Jul 15, 2025 | 7.65 | 7.75 | 7.60 | 7.65 | 7.65 | -0.65% | 104,396 |
| Jul 14, 2025 | 7.65 | 7.70 | 7.55 | 7.70 | 7.70 | - | 117,211 |
| Jul 11, 2025 | 7.65 | 7.70 | 7.60 | 7.70 | 7.70 | -1.28% | 344,989 |
| Jul 9, 2025 | 7.60 | 7.80 | 7.60 | 7.80 | 7.80 | 3.31% | 444,791 |
| Jul 8, 2025 | 7.40 | 7.55 | 7.35 | 7.55 | 7.55 | 2.03% | 120,066 |
| Jul 7, 2025 | 7.40 | 7.40 | 7.35 | 7.40 | 7.40 | - | 67,741 |
| Jul 4, 2025 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | 1.37% | 93,966 |
| Jul 3, 2025 | 7.40 | 7.45 | 7.30 | 7.30 | 7.30 | -1.35% | 47,276 |
| Jul 2, 2025 | 7.40 | 7.40 | 7.30 | 7.40 | 7.40 | 0.68% | 2,497 |
| Jul 1, 2025 | 7.45 | 7.45 | 7.30 | 7.35 | 7.35 | -0.68% | 28,944 |
| Jun 30, 2025 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | - | 34,121 |