Joint Stock Commercial Bank for Foreign Trade of Vietnam (BKK:VCB11)
Thailand
· Delayed Price · Currency is THB 2.920
+0.020 (0.69%)
Last updated: Dec 4, 2025, 10:00 AM ICT
BKK:VCB11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 3.14 | 3.18 | 3.14 | 3.16 | 3.16 | 3.27% | 44,708 |
| Oct 3, 2025 | 3.08 | 3.08 | 3.04 | 3.06 | 3.06 | -0.65% | 16,628 |
| Oct 2, 2025 | 3.12 | 3.12 | 3.08 | 3.08 | 3.06 | - | 80,589 |
| Oct 1, 2025 | 3.08 | 3.08 | 3.06 | 3.08 | 3.06 | - | 57,664 |
| Sep 30, 2025 | 3.08 | 3.08 | 3.06 | 3.08 | 3.06 | - | 26,957 |
| Sep 29, 2025 | 3.10 | 3.10 | 3.08 | 3.08 | 3.06 | -1.28% | 22,562 |
| Sep 26, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.10 | 0.65% | 17,813 |
| Sep 25, 2025 | 3.08 | 3.12 | 3.08 | 3.10 | 3.08 | 1.31% | 92,231 |
| Sep 24, 2025 | 3.04 | 3.06 | 3.04 | 3.06 | 3.04 | - | 56,109 |
| Sep 23, 2025 | 3.08 | 3.08 | 3.04 | 3.06 | 3.04 | - | 90,318 |
| Sep 22, 2025 | 3.12 | 3.12 | 3.02 | 3.06 | 3.04 | -1.92% | 109,632 |
| Sep 19, 2025 | 3.14 | 3.14 | 3.12 | 3.12 | 3.10 | -1.27% | 38,851 |
| Sep 18, 2025 | 3.20 | 3.20 | 3.14 | 3.16 | 3.14 | -1.86% | 50,436 |