Vietnam Dairy Products Joint Stock Company (BKK:VNM19)
Thailand · Delayed Price · Currency is THB 7.40
-0.05 (-0.67%)
At close: May 25, 2026
BKK:VNM19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 7.40 | 7.45 | 7.40 | 7.40 | 7.40 | -0.67% | 53,632 |
| May 22, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | - | 30,321 |
| May 21, 2026 | 7.40 | 7.45 | 7.35 | 7.45 | 7.45 | - | 39,021 |
| May 20, 2026 | 7.50 | 7.50 | 7.30 | 7.45 | 7.45 | -1.32% | 179,366 |
| May 19, 2026 | 7.60 | 7.60 | 7.50 | 7.55 | 7.55 | -1.31% | 128,691 |
| May 18, 2026 | 7.50 | 7.65 | 7.45 | 7.65 | 7.65 | 2.00% | 102,668 |
| May 15, 2026 | 7.50 | 7.50 | 7.40 | 7.50 | 7.50 | - | 15,986 |
| May 14, 2026 | 7.45 | 7.50 | 7.40 | 7.50 | 7.50 | 0.67% | 20,131 |
| May 13, 2026 | 7.35 | 7.45 | 7.30 | 7.45 | 7.45 | -0.67% | 313,778 |
| May 12, 2026 | 7.55 | 7.60 | 7.45 | 7.50 | 7.50 | -1.32% | 95,835 |
| May 11, 2026 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | - | 53,930 |
| May 8, 2026 | 7.65 | 7.65 | 7.55 | 7.60 | 7.60 | -0.65% | 317,172 |
| May 7, 2026 | 7.70 | 7.70 | 7.60 | 7.65 | 7.65 | -0.65% | 184,961 |
| May 6, 2026 | 7.60 | 7.70 | 7.55 | 7.70 | 7.70 | 1.32% | 130,885 |
| May 5, 2026 | 7.60 | 7.60 | 7.55 | 7.60 | 7.60 | -0.65% | 329,711 |
| Apr 30, 2026 | 7.65 | 7.65 | 7.60 | 7.65 | 7.65 | - | 7,933 |
| Apr 29, 2026 | 7.60 | 7.65 | 7.55 | 7.65 | 7.65 | 0.66% | 7,072 |
| Apr 28, 2026 | 7.60 | 7.65 | 7.55 | 7.60 | 7.60 | -1.30% | 133,201 |
| Apr 27, 2026 | 7.60 | 7.75 | 7.60 | 7.70 | 7.70 | 0.65% | 53,619 |
| Apr 24, 2026 | 7.70 | 7.70 | 7.55 | 7.65 | 7.65 | -0.65% | 157,603 |
| Apr 23, 2026 | 7.75 | 7.80 | 7.60 | 7.70 | 7.70 | -0.65% | 17,685 |
| Apr 22, 2026 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | 0.65% | 18,463 |
| Apr 21, 2026 | 7.70 | 7.80 | 7.70 | 7.70 | 7.70 | - | 28,663 |
| Apr 20, 2026 | 7.70 | 7.80 | 7.65 | 7.70 | 7.70 | - | 14,685 |
| Apr 17, 2026 | 7.75 | 7.80 | 7.65 | 7.70 | 7.70 | 0.65% | 36,756 |
| Apr 16, 2026 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | -2.55% | 217,048 |
| Apr 10, 2026 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | 3.29% | 325,626 |
| Apr 9, 2026 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | -2.56% | 181,863 |
| Apr 8, 2026 | 7.65 | 7.80 | 7.65 | 7.80 | 7.80 | 1.96% | 48,725 |
| Apr 7, 2026 | 7.65 | 7.70 | 7.60 | 7.65 | 7.65 | - | 111,904 |
| Apr 3, 2026 | 7.70 | 7.70 | 7.55 | 7.65 | 7.65 | -0.65% | 68,971 |
| Apr 2, 2026 | 7.75 | 7.75 | 7.65 | 7.70 | 7.70 | - | 55,859 |
| Apr 1, 2026 | 7.65 | 7.75 | 7.65 | 7.70 | 7.70 | 0.65% | 40,815 |
| Mar 31, 2026 | 7.75 | 7.75 | 7.65 | 7.65 | 7.65 | -0.65% | 16,846 |
| Mar 30, 2026 | 7.65 | 7.75 | 7.60 | 7.70 | 7.70 | -1.28% | 12,187 |
| Mar 27, 2026 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | 0.65% | 8,687 |
| Mar 26, 2026 | 7.75 | 7.75 | 7.70 | 7.75 | 7.75 | - | 43,370 |
| Mar 25, 2026 | 7.75 | 7.80 | 7.75 | 7.75 | 7.75 | 2.65% | 72,595 |
| Mar 24, 2026 | 7.55 | 7.65 | 7.55 | 7.55 | 7.55 | - | 16,332 |
| Mar 23, 2026 | 7.50 | 7.65 | 7.45 | 7.55 | 7.55 | 0.67% | 243,771 |
| Mar 20, 2026 | 7.60 | 7.60 | 7.45 | 7.50 | 7.50 | -1.96% | 67,602 |
| Mar 19, 2026 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | -0.65% | 12,757 |
| Mar 18, 2026 | 7.75 | 7.75 | 7.65 | 7.70 | 7.70 | -0.65% | 28,153 |
| Mar 17, 2026 | 7.75 | 7.80 | 7.70 | 7.75 | 7.75 | 0.65% | 61,515 |
| Mar 16, 2026 | 7.70 | 7.80 | 7.70 | 7.70 | 7.70 | - | 61,950 |
| Mar 13, 2026 | 7.75 | 7.80 | 7.70 | 7.70 | 7.70 | 0.65% | 138,915 |
| Mar 12, 2026 | 7.75 | 7.75 | 7.60 | 7.65 | 7.65 | -1.29% | 26,244 |
| Mar 11, 2026 | 7.70 | 7.85 | 7.70 | 7.75 | 7.75 | - | 27,088 |
| Mar 10, 2026 | 7.45 | 7.75 | 7.45 | 7.75 | 7.75 | 6.16% | 292,179 |
| Mar 9, 2026 | 7.25 | 7.30 | 7.20 | 7.30 | 7.30 | -5.81% | 674,597 |