Vietnam Dairy Products Joint Stock Company (BKK:VNM19)
Thailand · Delayed Price · Currency is THB 7.00
-0.05 (-0.71%)
At close: Jul 3, 2026
BKK:VNM19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 7.40 | 7.45 | 7.35 | 7.40 | 7.18 | -0.67% | 42,392 |
| May 28, 2026 | 7.45 | 7.45 | 7.40 | 7.45 | 7.23 | 0.68% | 63,697 |
| May 27, 2026 | 7.40 | 7.40 | 7.35 | 7.40 | 7.18 | - | 39,822 |
| May 26, 2026 | 7.40 | 7.45 | 7.40 | 7.40 | 7.18 | - | 93,544 |
| May 25, 2026 | 7.40 | 7.45 | 7.40 | 7.40 | 7.18 | -0.67% | 53,632 |
| May 22, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.23 | - | 30,321 |
| May 21, 2026 | 7.40 | 7.45 | 7.35 | 7.45 | 7.23 | - | 39,021 |
| May 20, 2026 | 7.50 | 7.50 | 7.30 | 7.45 | 7.23 | -1.32% | 179,366 |
| May 19, 2026 | 7.60 | 7.60 | 7.50 | 7.55 | 7.32 | -1.31% | 128,691 |
| May 18, 2026 | 7.50 | 7.65 | 7.45 | 7.65 | 7.42 | 2.00% | 102,668 |
| May 15, 2026 | 7.50 | 7.50 | 7.40 | 7.50 | 7.27 | - | 15,986 |
| May 14, 2026 | 7.45 | 7.50 | 7.40 | 7.50 | 7.27 | 0.67% | 20,131 |
| May 13, 2026 | 7.35 | 7.45 | 7.30 | 7.45 | 7.23 | -0.67% | 313,778 |
| May 12, 2026 | 7.55 | 7.60 | 7.45 | 7.50 | 7.27 | -1.32% | 95,835 |
| May 11, 2026 | 7.55 | 7.60 | 7.55 | 7.60 | 7.37 | - | 53,930 |
| May 8, 2026 | 7.65 | 7.65 | 7.55 | 7.60 | 7.37 | -0.65% | 317,172 |
| May 7, 2026 | 7.70 | 7.70 | 7.60 | 7.65 | 7.42 | -0.65% | 184,961 |
| May 6, 2026 | 7.60 | 7.70 | 7.55 | 7.70 | 7.47 | 1.32% | 130,885 |
| May 5, 2026 | 7.60 | 7.60 | 7.55 | 7.60 | 7.37 | -0.65% | 329,711 |
| Apr 30, 2026 | 7.65 | 7.65 | 7.60 | 7.65 | 7.42 | - | 7,933 |
| Apr 29, 2026 | 7.60 | 7.65 | 7.55 | 7.65 | 7.42 | 0.66% | 7,072 |
| Apr 28, 2026 | 7.60 | 7.65 | 7.55 | 7.60 | 7.37 | -1.30% | 133,201 |
| Apr 27, 2026 | 7.60 | 7.75 | 7.60 | 7.70 | 7.47 | 0.65% | 53,619 |
| Apr 24, 2026 | 7.70 | 7.70 | 7.55 | 7.65 | 7.42 | -0.65% | 157,603 |
| Apr 23, 2026 | 7.75 | 7.80 | 7.60 | 7.70 | 7.47 | -0.65% | 17,685 |
| Apr 22, 2026 | 7.80 | 7.80 | 7.75 | 7.75 | 7.52 | 0.65% | 18,463 |
| Apr 21, 2026 | 7.70 | 7.80 | 7.70 | 7.70 | 7.47 | - | 28,663 |
| Apr 20, 2026 | 7.70 | 7.80 | 7.65 | 7.70 | 7.47 | - | 14,685 |