Vietnam Dairy Products Joint Stock Company (BKK:VNM19)
Thailand · Delayed Price · Currency is THB 7.85
0.00 (0.00%)
At close: Aug 14, 2026
BKK:VNM19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | -0.65% | 87,929 |
| Jul 31, 2026 | 7.85 | 7.85 | 7.70 | 7.75 | 7.75 | -0.64% | 69,373 |
| Jul 30, 2026 | 7.85 | 7.85 | 7.75 | 7.80 | 7.80 | 1.96% | 469,855 |
| Jul 27, 2026 | 7.65 | 7.65 | 7.55 | 7.65 | 7.65 | 0.66% | 145,800 |
| Jul 24, 2026 | 7.55 | 7.65 | 7.55 | 7.60 | 7.60 | 1.33% | 1,347,114 |
| Jul 23, 2026 | 7.60 | 7.60 | 7.40 | 7.50 | 7.50 | -1.32% | 160,449 |
| Jul 22, 2026 | 7.55 | 7.75 | 7.55 | 7.60 | 7.60 | 1.33% | 471,033 |
| Jul 21, 2026 | 7.50 | 7.55 | 7.50 | 7.50 | 7.50 | - | 103,164 |
| Jul 20, 2026 | 7.55 | 7.55 | 7.40 | 7.50 | 7.50 | -0.66% | 84,427 |
| Jul 17, 2026 | 7.35 | 7.65 | 7.35 | 7.55 | 7.55 | 4.14% | 437,981 |
| Jul 16, 2026 | 7.25 | 7.25 | 7.15 | 7.25 | 7.25 | - | 104,251 |
| Jul 15, 2026 | 7.20 | 7.25 | 7.15 | 7.25 | 7.25 | 0.69% | 102,265 |
| Jul 14, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | 0.70% | 56,555 |
| Jul 13, 2026 | 7.15 | 7.15 | 7.10 | 7.15 | 7.15 | - | 84,727 |
| Jul 10, 2026 | 7.15 | 7.20 | 7.15 | 7.15 | 7.15 | - | 75,952 |
| Jul 9, 2026 | 7.15 | 7.20 | 7.10 | 7.15 | 7.15 | - | 136,771 |
| Jul 8, 2026 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | 1.42% | 128,638 |
| Jul 7, 2026 | 7.10 | 7.10 | 7.00 | 7.05 | 7.05 | -0.70% | 125,304 |
| Jul 6, 2026 | 7.05 | 7.10 | 7.00 | 7.10 | 7.10 | 1.43% | 453,749 |
| Jul 3, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | -0.71% | 223,028 |
| Jul 2, 2026 | 7.10 | 7.10 | 7.00 | 7.05 | 7.05 | -0.70% | 422,602 |
| Jul 1, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | 0.71% | 153,588 |
| Jun 30, 2026 | 7.15 | 7.15 | 7.00 | 7.05 | 7.05 | -2.76% | 813,996 |
| Jun 29, 2026 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 0.69% | 78,773 |
| Jun 26, 2026 | 7.20 | 7.20 | 7.15 | 7.20 | 7.20 | -1.67% | 442,326 |
| Jun 25, 2026 | 7.50 | 7.55 | 7.45 | 7.55 | 7.32 | 0.67% | 158,293 |
| Jun 24, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.27 | 0.67% | 126,317 |
| Jun 23, 2026 | 7.45 | 7.45 | 7.40 | 7.45 | 7.23 | -0.67% | 75,542 |
| Jun 22, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.27 | 0.67% | 50,164 |
| Jun 19, 2026 | 7.50 | 7.50 | 7.40 | 7.45 | 7.23 | -0.67% | 205,334 |
| Jun 18, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.27 | - | 744,663 |
| Jun 17, 2026 | 7.50 | 7.50 | 7.45 | 7.50 | 7.27 | 0.67% | 273,315 |
| Jun 16, 2026 | 7.50 | 7.50 | 7.40 | 7.45 | 7.23 | -0.67% | 149,280 |
| Jun 15, 2026 | 7.50 | 7.50 | 7.45 | 7.50 | 7.27 | - | 723,976 |
| Jun 12, 2026 | 7.50 | 7.50 | 7.45 | 7.50 | 7.27 | 0.67% | 39,301 |
| Jun 11, 2026 | 7.40 | 7.55 | 7.40 | 7.45 | 7.23 | 0.68% | 36,973 |
| Jun 10, 2026 | 7.35 | 7.45 | 7.35 | 7.40 | 7.18 | 0.68% | 20,317 |
| Jun 9, 2026 | 7.35 | 7.40 | 7.30 | 7.35 | 7.13 | - | 23,909 |
| Jun 8, 2026 | 7.40 | 7.45 | 7.30 | 7.35 | 7.13 | -0.68% | 66,665 |
| Jun 5, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.18 | - | 19,332 |
| Jun 4, 2026 | 7.30 | 7.40 | 7.30 | 7.40 | 7.18 | -0.67% | 41,032 |
| Jun 2, 2026 | 7.40 | 7.45 | 7.35 | 7.45 | 7.23 | 0.68% | 62,480 |