Joint Stock Commercial Bank for Foreign Trade of Vietnam (BKK:VCB11)
Thailand
· Delayed Price · Currency is THB 3.000
-0.020 (-0.66%)
Last updated: Mar 6, 2026, 2:47 PM ICT
BKK:VCB11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.04 | 3.08 | 3.00 | 3.02 | 3.02 | - | 15,350 |
| Mar 4, 2026 | 3.00 | 3.02 | 2.98 | 3.02 | 3.02 | -0.66% | 207,530 |
| Mar 2, 2026 | 3.06 | 3.06 | 3.02 | 3.04 | 3.04 | -1.94% | 718,236 |
| Feb 27, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -1.27% | 9,029 |
| Feb 26, 2026 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | 1.29% | 1,730 |
| Feb 25, 2026 | 3.14 | 3.16 | 3.10 | 3.10 | 3.10 | - | 40,305 |
| Feb 24, 2026 | 3.12 | 3.14 | 3.10 | 3.10 | 3.10 | -1.90% | 4,620 |
| Feb 23, 2026 | 3.12 | 3.16 | 3.12 | 3.16 | 3.16 | 1.28% | 24,451 |
| Feb 20, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | 348 |
| Feb 19, 2026 | 3.12 | 3.14 | 3.08 | 3.10 | 3.10 | -1.27% | 930 |
| Feb 18, 2026 | 3.08 | 3.14 | 3.08 | 3.14 | 3.14 | - | 3,020 |
| Feb 17, 2026 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | 1.29% | 6,668 |
| Feb 16, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -0.64% | 34,811 |
| Feb 13, 2026 | 3.10 | 3.14 | 3.08 | 3.12 | 3.12 | 0.65% | 31,988 |
| Feb 12, 2026 | 3.12 | 3.14 | 3.10 | 3.10 | 3.10 | -0.64% | 11,447 |
| Feb 11, 2026 | 3.12 | 3.18 | 3.12 | 3.12 | 3.12 | 1.30% | 107,411 |
| Feb 10, 2026 | 3.14 | 3.14 | 3.04 | 3.08 | 3.08 | -2.53% | 38,757 |
| Feb 9, 2026 | 3.14 | 3.18 | 3.14 | 3.16 | 3.16 | -1.86% | 126,372 |
| Feb 6, 2026 | 3.28 | 3.28 | 3.18 | 3.22 | 3.22 | -5.29% | 149,369 |
| Feb 5, 2026 | 3.46 | 3.46 | 3.40 | 3.40 | 3.40 | -1.73% | 121,641 |
| Feb 4, 2026 | 3.50 | 3.52 | 3.46 | 3.46 | 3.46 | -1.70% | 93 |
| Feb 3, 2026 | 3.56 | 3.56 | 3.50 | 3.52 | 3.52 | 1.73% | 206,478 |
| Feb 2, 2026 | 3.50 | 3.50 | 3.44 | 3.46 | 3.46 | - | 32,723 |
| Jan 30, 2026 | 3.36 | 3.48 | 3.36 | 3.46 | 3.46 | 3.59% | 27,783 |
| Jan 29, 2026 | 3.34 | 3.34 | 3.32 | 3.34 | 3.34 | - | 3,159 |
| Jan 28, 2026 | 3.40 | 3.46 | 3.34 | 3.34 | 3.34 | -0.60% | 11,171 |
| Jan 27, 2026 | 3.30 | 3.38 | 3.30 | 3.36 | 3.36 | 1.20% | 3,201 |
| Jan 26, 2026 | 3.32 | 3.40 | 3.32 | 3.32 | 3.32 | 1.22% | 4,207 |
| Jan 23, 2026 | 3.40 | 3.40 | 3.28 | 3.28 | 3.28 | -4.09% | 114,659 |
| Jan 22, 2026 | 3.50 | 3.60 | 3.42 | 3.42 | 3.42 | -1.16% | 12,408 |
| Jan 21, 2026 | 3.46 | 3.48 | 3.42 | 3.46 | 3.46 | -1.14% | 6,539 |
| Jan 20, 2026 | 3.48 | 3.54 | 3.46 | 3.50 | 3.50 | 1.16% | 16,394 |
| Jan 19, 2026 | 3.54 | 3.54 | 3.42 | 3.46 | 3.46 | -2.26% | 25,444 |
| Jan 16, 2026 | 3.62 | 3.62 | 3.50 | 3.54 | 3.54 | 0.57% | 25,182 |
| Jan 15, 2026 | 3.58 | 3.58 | 3.52 | 3.52 | 3.52 | -3.83% | 1,308 |
| Jan 14, 2026 | 3.60 | 3.82 | 3.56 | 3.66 | 3.66 | 1.67% | 325,873 |
| Jan 13, 2026 | 3.50 | 3.62 | 3.44 | 3.60 | 3.60 | 4.65% | 224,901 |
| Jan 12, 2026 | 3.44 | 3.48 | 3.44 | 3.44 | 3.44 | 5.52% | 287,231 |
| Jan 9, 2026 | 3.16 | 3.26 | 3.16 | 3.26 | 3.26 | 7.24% | 35,039 |
| Jan 8, 2026 | 2.88 | 3.08 | 2.88 | 3.04 | 3.04 | 5.56% | 528,505 |
| Jan 7, 2026 | 2.80 | 2.88 | 2.80 | 2.88 | 2.88 | 4.35% | 23,209 |
| Jan 6, 2026 | 2.76 | 2.76 | 2.74 | 2.76 | 2.76 | -0.72% | 9,998 |
| Jan 5, 2026 | 2.80 | 2.80 | 2.76 | 2.78 | 2.78 | -0.71% | 3,424 |
| Dec 30, 2025 | 2.80 | 2.82 | 2.80 | 2.80 | 2.80 | 0.72% | 5,403 |
| Dec 29, 2025 | 2.76 | 2.78 | 2.76 | 2.78 | 2.78 | 2.21% | 931 |
| Dec 26, 2025 | 2.76 | 2.76 | 2.72 | 2.72 | 2.72 | -1.45% | 1,988 |
| Dec 25, 2025 | 2.76 | 2.78 | 2.74 | 2.76 | 2.76 | 0.73% | 192 |
| Dec 24, 2025 | 2.74 | 2.74 | 2.72 | 2.74 | 2.74 | - | 2,188 |
| Dec 23, 2025 | 2.74 | 2.80 | 2.74 | 2.74 | 2.74 | -0.72% | 105,671 |
| Dec 22, 2025 | 2.80 | 2.80 | 2.76 | 2.76 | 2.76 | - | 965 |
| Dec 19, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | 5 |
| Dec 18, 2025 | 2.78 | 2.80 | 2.76 | 2.76 | 2.76 | -0.72% | 16,141 |
| Dec 17, 2025 | 2.72 | 2.78 | 2.72 | 2.78 | 2.78 | 1.46% | 11,324 |
| Dec 16, 2025 | 2.78 | 2.78 | 2.72 | 2.74 | 2.74 | -1.44% | 263,919 |
| Dec 15, 2025 | 2.80 | 2.80 | 2.76 | 2.78 | 2.78 | -0.71% | 3,967 |
| Dec 12, 2025 | 2.82 | 2.82 | 2.80 | 2.80 | 2.80 | -0.71% | 14,520 |
| Dec 11, 2025 | 2.86 | 2.86 | 2.82 | 2.82 | 2.82 | -0.70% | 2,605 |
| Dec 9, 2025 | 2.84 | 2.86 | 2.80 | 2.84 | 2.84 | -1.39% | 10,365 |
| Dec 8, 2025 | 2.86 | 2.88 | 2.86 | 2.88 | 2.88 | -1.37% | 23,315 |
| Dec 4, 2025 | 2.94 | 2.94 | 2.90 | 2.92 | 2.92 | 0.69% | 1,108 |
| Dec 3, 2025 | 2.90 | 2.92 | 2.88 | 2.90 | 2.90 | 1.40% | 44,361 |
| Dec 2, 2025 | 2.86 | 2.86 | 2.84 | 2.86 | 2.86 | - | 1,012 |
| Dec 1, 2025 | 2.88 | 2.90 | 2.86 | 2.86 | 2.86 | -0.69% | 4,933 |
| Nov 28, 2025 | 2.90 | 2.90 | 2.88 | 2.88 | 2.88 | -0.69% | 7,515 |
| Nov 27, 2025 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | -0.68% | 1,149 |
| Nov 26, 2025 | 2.92 | 2.92 | 2.90 | 2.92 | 2.92 | - | 18,759 |
| Nov 25, 2025 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | -0.68% | 4,490 |
| Nov 24, 2025 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | - | 2,108 |
| Nov 21, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | 2,464 |
| Nov 20, 2025 | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | -0.67% | 5,362 |
| Nov 19, 2025 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | -0.67% | 644 |
| Nov 18, 2025 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | - | 346 |
| Nov 17, 2025 | 3.02 | 3.02 | 2.98 | 3.00 | 3.00 | - | 24,079 |
| Nov 14, 2025 | 2.98 | 3.02 | 2.98 | 3.00 | 3.00 | 0.67% | 21,504 |
| Nov 13, 2025 | 2.96 | 3.00 | 2.96 | 2.98 | 2.98 | - | 219 |
| Nov 12, 2025 | 2.96 | 2.98 | 2.94 | 2.98 | 2.98 | 1.36% | 19,841 |
| Nov 11, 2025 | 2.96 | 2.96 | 2.92 | 2.94 | 2.94 | - | 443 |
| Nov 10, 2025 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | -1.34% | 14,023 |
| Nov 7, 2025 | 3.02 | 3.02 | 2.96 | 2.98 | 2.98 | -1.97% | 31,588 |
| Nov 6, 2025 | 3.06 | 3.06 | 3.02 | 3.04 | 3.04 | -0.65% | 14,278 |
| Nov 5, 2025 | 3.02 | 3.06 | 3.00 | 3.06 | 3.06 | 1.32% | 56,077 |
| Nov 4, 2025 | 2.98 | 3.02 | 2.96 | 3.02 | 3.02 | 2.03% | 23,073 |
| Nov 3, 2025 | 2.98 | 3.00 | 2.96 | 2.96 | 2.96 | -0.67% | 28,343 |
| Oct 31, 2025 | 3.02 | 3.02 | 2.96 | 2.98 | 2.98 | -1.32% | 53,023 |
| Oct 30, 2025 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | - | 11,613 |
| Oct 29, 2025 | 3.00 | 3.04 | 3.00 | 3.02 | 3.02 | - | 10,261 |
| Oct 28, 2025 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | 1.34% | 5,131 |
| Oct 27, 2025 | 3.00 | 3.00 | 2.96 | 2.98 | 2.98 | -0.67% | 23,454 |
| Oct 24, 2025 | 3.02 | 3.02 | 2.96 | 3.00 | 3.00 | - | 30,711 |
| Oct 22, 2025 | 3.00 | 3.00 | 2.96 | 3.00 | 3.00 | - | 131,578 |
| Oct 21, 2025 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | 0.67% | 112,098 |
| Oct 20, 2025 | 3.12 | 3.12 | 2.96 | 2.98 | 2.98 | -3.87% | 128,816 |
| Oct 17, 2025 | 3.14 | 3.14 | 3.08 | 3.10 | 3.10 | -1.27% | 61,257 |
| Oct 16, 2025 | 3.14 | 3.16 | 3.12 | 3.14 | 3.14 | -0.63% | 20,288 |
| Oct 15, 2025 | 3.18 | 3.18 | 3.14 | 3.16 | 3.16 | -0.63% | 49,000 |
| Oct 14, 2025 | 3.18 | 3.20 | 3.16 | 3.18 | 3.18 | -1.24% | 91,502 |
| Oct 10, 2025 | 3.22 | 3.24 | 3.20 | 3.22 | 3.22 | 1.26% | 135,145 |
| Oct 9, 2025 | 3.22 | 3.24 | 3.18 | 3.18 | 3.18 | -1.24% | 100,565 |
| Oct 8, 2025 | 3.18 | 3.24 | 3.16 | 3.22 | 3.22 | 1.90% | 79,251 |
| Oct 7, 2025 | 3.16 | 3.18 | 3.16 | 3.16 | 3.16 | - | 120,593 |