Vietnam Dairy Products Joint Stock Company (BKK:VNM19)
Thailand · Delayed Price · Currency is THB 8.60
+0.05 (0.58%)
At close: Jan 19, 2026
BKK:VNM19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 7.85 | 7.90 | 7.75 | 7.85 | 7.85 | -0.63% | 66,147 |
| Dec 16, 2025 | 7.75 | 8.00 | 7.75 | 7.90 | 7.90 | 1.28% | 60,412 |
| Dec 15, 2025 | 7.65 | 7.85 | 7.60 | 7.80 | 7.80 | 3.31% | 82,548 |
| Dec 12, 2025 | 7.70 | 7.70 | 7.50 | 7.55 | 7.55 | -2.58% | 123,895 |
| Dec 11, 2025 | 7.90 | 7.90 | 7.70 | 7.75 | 7.75 | -3.13% | 41,682 |
| Dec 9, 2025 | 7.95 | 8.00 | 7.85 | 8.00 | 8.00 | - | 50,104 |
| Dec 8, 2025 | 7.80 | 8.05 | 7.80 | 8.00 | 8.00 | 1.27% | 28,014 |
| Dec 4, 2025 | 7.90 | 7.95 | 7.85 | 7.90 | 7.90 | 0.64% | 37,565 |
| Dec 3, 2025 | 8.10 | 8.10 | 7.80 | 7.85 | 7.85 | -3.68% | 99,132 |
| Dec 2, 2025 | 8.15 | 8.25 | 8.15 | 8.15 | 8.15 | - | 17,455 |
| Dec 1, 2025 | 8.10 | 8.30 | 8.10 | 8.15 | 8.15 | 1.24% | 76,850 |
| Nov 28, 2025 | 7.95 | 8.10 | 7.95 | 8.05 | 8.05 | 3.21% | 168,005 |
| Nov 27, 2025 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -1.27% | 14,899 |
| Nov 26, 2025 | 7.90 | 7.90 | 7.85 | 7.90 | 7.90 | 0.64% | 29,311 |
| Nov 25, 2025 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | - | 57,548 |
| Nov 24, 2025 | 7.70 | 7.95 | 7.70 | 7.85 | 7.85 | 3.29% | 142,244 |
| Nov 21, 2025 | 7.60 | 7.60 | 7.55 | 7.60 | 7.60 | -0.65% | 21,921 |
| Nov 20, 2025 | 7.70 | 7.70 | 7.60 | 7.65 | 7.65 | -0.65% | 34,038 |
| Nov 19, 2025 | 7.65 | 7.75 | 7.65 | 7.70 | 7.70 | 0.65% | 76,654 |
| 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 |