Vietnam Dairy Products Joint Stock Company (BKK:VNM19)
Thailand · Delayed Price · Currency is THB 7.55
-0.10 (-1.31%)
At close: Oct 14, 2026
BKK:VNM19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 7.60 | 7.60 | 7.50 | 7.55 | 7.55 | -1.31% | 225,908 |
| Oct 12, 2026 | 7.60 | 7.65 | 7.55 | 7.65 | 7.65 | 1.32% | 6,309 |
| Oct 9, 2026 | 7.60 | 7.65 | 7.55 | 7.55 | 7.55 | - | 208,652 |
| Oct 8, 2026 | 7.60 | 7.60 | 7.50 | 7.55 | 7.55 | -0.66% | 53,567 |
| Oct 7, 2026 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | 1.33% | 65,433 |
| Oct 6, 2026 | 7.50 | 7.60 | 7.40 | 7.50 | 7.50 | 0.67% | 48,361 |
| Oct 5, 2026 | 7.50 | 7.50 | 7.40 | 7.45 | 7.45 | -0.67% | 142,054 |
| Oct 2, 2026 | 7.55 | 7.60 | 7.50 | 7.50 | 7.50 | -1.96% | 47,030 |
| Oct 1, 2026 | 7.65 | 7.65 | 7.55 | 7.65 | 7.65 | -0.65% | 66,331 |
| Sep 30, 2026 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | -1.28% | 58,635 |
| Sep 29, 2026 | 7.75 | 7.80 | 7.70 | 7.80 | 7.80 | 1.30% | 1,631 |
| Sep 28, 2026 | 7.70 | 7.75 | 7.70 | 7.70 | 7.70 | - | 16,493 |
| Sep 25, 2026 | 7.85 | 7.85 | 7.70 | 7.70 | 7.70 | -1.28% | 47,383 |
| Sep 24, 2026 | 7.75 | 7.85 | 7.75 | 7.80 | 7.80 | - | 132,142 |
| Sep 23, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 19,874 |
| Sep 22, 2026 | 7.80 | 7.85 | 7.80 | 7.80 | 7.80 | - | 97,615 |
| Sep 21, 2026 | 7.80 | 7.80 | 7.75 | 7.80 | 7.80 | - | 63,677 |
| Sep 18, 2026 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | - | 18,863 |
| Sep 17, 2026 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | 0.65% | 6,418 |
| Sep 16, 2026 | 7.65 | 7.80 | 7.65 | 7.75 | 7.75 | 1.31% | 71,554 |
| Sep 15, 2026 | 7.65 | 7.65 | 7.60 | 7.65 | 7.65 | 1.32% | 55,842 |
| Sep 14, 2026 | 7.70 | 7.70 | 7.50 | 7.55 | 7.55 | -2.58% | 264,220 |
| Sep 11, 2026 | 7.80 | 7.80 | 7.70 | 7.75 | 7.75 | -1.90% | 139,153 |
| Sep 10, 2026 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | 0.64% | 48,079 |
| Sep 9, 2026 | 7.90 | 7.90 | 7.80 | 7.85 | 7.85 | 0.64% | 81,739 |
| Sep 8, 2026 | 7.75 | 7.80 | 7.70 | 7.80 | 7.80 | 0.65% | 51,561 |
| Sep 7, 2026 | 7.85 | 7.90 | 7.70 | 7.75 | 7.75 | -1.27% | 221,490 |
| Sep 4, 2026 | 7.85 | 7.90 | 7.80 | 7.85 | 7.85 | -0.63% | 88,462 |
| Sep 3, 2026 | 7.95 | 7.95 | 7.80 | 7.90 | 7.90 | -0.63% | 601,080 |
| Sep 2, 2026 | 8.00 | 8.00 | 7.80 | 7.95 | 7.95 | -0.62% | 71,189 |
| Sep 1, 2026 | 8.00 | 8.00 | 7.90 | 8.00 | 8.00 | - | 98,195 |
| Aug 31, 2026 | 8.00 | 8.00 | 7.95 | 8.00 | 8.00 | - | 12,194 |
| Aug 28, 2026 | 8.00 | 8.05 | 7.95 | 8.00 | 8.00 | -0.62% | 135,731 |
| Aug 27, 2026 | 7.95 | 8.05 | 7.95 | 8.05 | 8.05 | 0.63% | 199,339 |
| Aug 26, 2026 | 8.00 | 8.05 | 7.90 | 8.00 | 8.00 | 0.63% | 91,784 |
| Aug 25, 2026 | 7.95 | 8.05 | 7.90 | 7.95 | 7.95 | - | 276,871 |
| Aug 24, 2026 | 8.10 | 8.10 | 7.95 | 7.95 | 7.95 | -1.85% | 287,380 |
| Aug 21, 2026 | 8.05 | 8.10 | 8.00 | 8.10 | 8.10 | 0.62% | 117,033 |
| Aug 20, 2026 | 7.95 | 8.10 | 7.90 | 8.05 | 8.05 | 0.63% | 599,645 |
| Aug 19, 2026 | 7.95 | 8.05 | 7.85 | 8.00 | 8.00 | 1.27% | 239,051 |
| Aug 18, 2026 | 7.95 | 7.95 | 7.85 | 7.90 | 7.90 | -0.63% | 70,617 |
| Aug 17, 2026 | 8.00 | 8.00 | 7.90 | 7.95 | 7.95 | 1.27% | 206,722 |
| Aug 14, 2026 | 7.95 | 8.00 | 7.80 | 7.85 | 7.85 | - | 153,024 |
| Aug 13, 2026 | 8.00 | 8.05 | 7.85 | 7.85 | 7.85 | -0.63% | 163,638 |
| Aug 11, 2026 | 7.90 | 8.05 | 7.85 | 7.90 | 7.90 | 0.64% | 191,648 |
| Aug 10, 2026 | 7.90 | 7.95 | 7.80 | 7.85 | 7.85 | - | 97,441 |
| Aug 7, 2026 | 7.65 | 8.05 | 7.65 | 7.85 | 7.85 | 3.97% | 407,161 |
| Aug 6, 2026 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | - | 285,994 |
| Aug 5, 2026 | 7.55 | 7.60 | 7.50 | 7.55 | 7.55 | -1.31% | 231,729 |
| Aug 4, 2026 | 7.70 | 7.70 | 7.55 | 7.65 | 7.65 | -0.65% | 132,619 |