Vietnam Dairy Products Joint Stock Company (BKK:VNM19)
Thailand · Delayed Price · Currency is THB 7.80
+0.05 (0.65%)
Last updated: Mar 5, 2026, 12:37 PM ICT
BKK:VNM19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 8.25 | 8.35 | 8.05 | 8.15 | 8.15 | -1.81% | 245,348 |
| Feb 27, 2026 | 8.45 | 8.45 | 8.25 | 8.30 | 8.30 | -2.35% | 253,757 |
| Feb 26, 2026 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | -2.86% | 159,938 |
| Feb 25, 2026 | 8.75 | 8.75 | 8.65 | 8.75 | 8.75 | 2.94% | 32,904 |
| Feb 24, 2026 | 8.55 | 8.60 | 8.50 | 8.50 | 8.50 | 0.59% | 19,790 |
| Feb 23, 2026 | 8.55 | 8.60 | 8.45 | 8.45 | 8.45 | 3.05% | 164,325 |
| Feb 20, 2026 | 8.35 | 8.35 | 8.20 | 8.20 | 8.20 | -1.80% | 177,102 |
| Feb 19, 2026 | 8.35 | 8.35 | 8.25 | 8.35 | 8.35 | - | 18,164 |
| Feb 18, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 60,966 |
| Feb 17, 2026 | 8.35 | 8.35 | 8.25 | 8.35 | 8.35 | - | 40,144 |
| Feb 16, 2026 | 8.40 | 8.40 | 8.25 | 8.35 | 8.35 | - | 193,155 |
| Feb 13, 2026 | 8.50 | 8.50 | 8.35 | 8.35 | 8.35 | -1.76% | 266,441 |
| Feb 12, 2026 | 8.50 | 8.55 | 8.45 | 8.50 | 8.50 | -1.16% | 61,470 |
| Feb 11, 2026 | 8.65 | 8.65 | 8.55 | 8.60 | 8.60 | 0.58% | 97,958 |
| Feb 10, 2026 | 8.65 | 8.65 | 8.45 | 8.55 | 8.55 | -0.58% | 55,272 |
| Feb 9, 2026 | 8.55 | 8.65 | 8.55 | 8.60 | 8.60 | -0.58% | 31,532 |
| Feb 6, 2026 | 8.60 | 8.65 | 8.45 | 8.65 | 8.65 | - | 111,568 |
| Feb 5, 2026 | 8.75 | 8.75 | 8.60 | 8.65 | 8.65 | -1.70% | 70,242 |
| Feb 4, 2026 | 8.85 | 8.85 | 8.70 | 8.80 | 8.80 | - | 16,586 |
| Feb 3, 2026 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | -1.12% | 16,852 |
| Feb 2, 2026 | 8.70 | 8.90 | 8.70 | 8.90 | 8.90 | 2.89% | 170,843 |
| Jan 30, 2026 | 8.80 | 8.80 | 8.65 | 8.65 | 8.65 | 0.58% | 216,884 |
| Jan 29, 2026 | 8.45 | 8.60 | 8.45 | 8.60 | 8.60 | 3.61% | 125,519 |
| Jan 28, 2026 | 8.25 | 8.40 | 8.20 | 8.30 | 8.30 | - | 14,680 |
| Jan 27, 2026 | 8.25 | 8.35 | 8.20 | 8.30 | 8.30 | -1.19% | 33,310 |
| Jan 26, 2026 | 8.35 | 8.45 | 8.35 | 8.40 | 8.40 | 0.60% | 62,083 |
| Jan 23, 2026 | 8.45 | 8.45 | 8.25 | 8.35 | 8.35 | -2.34% | 130,625 |
| Jan 22, 2026 | 8.65 | 8.80 | 8.55 | 8.55 | 8.55 | -0.58% | 164,977 |
| Jan 21, 2026 | 8.75 | 8.75 | 8.55 | 8.60 | 8.60 | -3.91% | 110,065 |
| Jan 20, 2026 | 8.85 | 9.20 | 8.75 | 8.95 | 8.95 | 4.07% | 325,048 |
| Jan 19, 2026 | 8.45 | 8.60 | 8.35 | 8.60 | 8.60 | 0.58% | 79,788 |
| Jan 16, 2026 | 8.65 | 8.95 | 8.50 | 8.55 | 8.55 | -3.39% | 480,721 |
| Jan 15, 2026 | 8.80 | 8.90 | 8.75 | 8.85 | 8.85 | 4.73% | 403,612 |
| Jan 14, 2026 | 8.10 | 8.45 | 8.10 | 8.45 | 8.45 | 6.29% | 363,366 |
| Jan 13, 2026 | 7.90 | 8.05 | 7.85 | 7.95 | 7.95 | 2.58% | 194,629 |
| Jan 12, 2026 | 7.70 | 7.85 | 7.70 | 7.75 | 7.75 | - | 161,796 |
| Jan 9, 2026 | 7.80 | 7.80 | 7.65 | 7.75 | 7.75 | - | 94,794 |
| Jan 8, 2026 | 7.75 | 7.90 | 7.70 | 7.75 | 7.75 | 1.31% | 98,152 |
| Jan 7, 2026 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | 0.66% | 138,122 |
| Jan 6, 2026 | 7.60 | 7.60 | 7.55 | 7.60 | 7.60 | - | 128,684 |
| Jan 5, 2026 | 7.60 | 7.65 | 7.55 | 7.60 | 7.60 | -1.94% | 352,806 |
| Dec 30, 2025 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | 1.97% | 122,066 |
| Dec 29, 2025 | 7.60 | 7.65 | 7.55 | 7.60 | 7.60 | 1.33% | 16,897 |
| Dec 26, 2025 | 7.55 | 7.60 | 7.50 | 7.50 | 7.50 | -0.66% | 20,289 |
| Dec 25, 2025 | 7.60 | 7.60 | 7.50 | 7.55 | 7.55 | -0.66% | 57,410 |
| Dec 24, 2025 | 7.60 | 7.60 | 7.55 | 7.60 | 7.60 | -1.30% | 64,797 |
| Dec 23, 2025 | 7.80 | 7.80 | 7.65 | 7.70 | 7.70 | -1.28% | 157,237 |
| Dec 22, 2025 | 7.85 | 7.85 | 7.75 | 7.80 | 7.80 | -0.64% | 28,686 |
| Dec 19, 2025 | 7.85 | 7.85 | 7.80 | 7.85 | 7.85 | - | 34,554 |
| Dec 18, 2025 | 7.85 | 7.95 | 7.80 | 7.85 | 7.85 | - | 13,265 |