Joint Stock Commercial Bank for Foreign Trade of Vietnam (BKK:VCB11)
Thailand
· Delayed Price · Currency is THB 2.980
0.00 (0.00%)
At close: Apr 28, 2026
BKK:VCB11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | - | 51,032 |
| Apr 27, 2026 | 2.98 | 3.00 | 2.98 | 2.98 | 2.98 | -1.32% | 20,737 |
| Apr 24, 2026 | 3.10 | 3.10 | 3.02 | 3.02 | 3.02 | -1.95% | 55,613 |
| Apr 23, 2026 | 3.02 | 3.16 | 3.02 | 3.08 | 3.08 | 5.48% | 51,498 |
| Apr 22, 2026 | 2.90 | 2.92 | 2.90 | 2.92 | 2.92 | 0.69% | 615 |
| Apr 21, 2026 | 2.92 | 2.94 | 2.90 | 2.90 | 2.90 | -1.36% | 20,899 |
| Apr 20, 2026 | 2.94 | 2.94 | 2.92 | 2.94 | 2.94 | - | 12,040 |
| Apr 17, 2026 | 2.92 | 2.94 | 2.92 | 2.94 | 2.94 | 1.38% | 14,486 |
| Apr 16, 2026 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | -1.36% | 31,658 |
| Apr 10, 2026 | 2.94 | 2.98 | 2.94 | 2.94 | 2.94 | 1.38% | 42,210 |
| Apr 9, 2026 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | -1.36% | 3,530 |
| Apr 8, 2026 | 2.90 | 2.96 | 2.90 | 2.94 | 2.94 | 2.08% | 103,287 |
| Apr 7, 2026 | 2.90 | 2.90 | 2.88 | 2.88 | 2.88 | - | 7,827 |
| Apr 3, 2026 | 2.90 | 2.90 | 2.88 | 2.88 | 2.88 | -0.69% | 5,452 |
| Apr 2, 2026 | 2.94 | 2.94 | 2.90 | 2.90 | 2.90 | -1.36% | 12,876 |
| Apr 1, 2026 | 2.94 | 2.94 | 2.92 | 2.94 | 2.94 | 0.68% | 54,171 |
| Mar 31, 2026 | 2.94 | 2.94 | 2.90 | 2.92 | 2.92 | 0.69% | 1,481 |
| Mar 30, 2026 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | -2.03% | 15,427 |
| Mar 27, 2026 | 2.90 | 2.96 | 2.90 | 2.96 | 2.96 | 2.07% | 26,989 |
| Mar 26, 2026 | 2.90 | 2.90 | 2.88 | 2.90 | 2.90 | -0.68% | 11,750 |
| Mar 25, 2026 | 2.92 | 2.94 | 2.90 | 2.92 | 2.92 | 0.69% | 26,785 |
| Mar 24, 2026 | 2.92 | 2.94 | 2.88 | 2.90 | 2.90 | -0.68% | 13,219 |
| Mar 23, 2026 | 2.88 | 2.92 | 2.86 | 2.92 | 2.92 | -0.68% | 5,230 |
| Mar 20, 2026 | 2.96 | 2.98 | 2.92 | 2.94 | 2.94 | -2.00% | 4,584 |
| Mar 19, 2026 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | - | 5,430 |
| Mar 18, 2026 | 3.02 | 3.02 | 2.98 | 3.00 | 3.00 | -0.66% | 107,573 |
| Mar 17, 2026 | 2.96 | 3.02 | 2.96 | 3.02 | 3.02 | 2.72% | 41,000 |
| Mar 16, 2026 | 2.90 | 2.94 | 2.90 | 2.94 | 2.94 | - | 9,550 |
| Mar 13, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.68% | 25,360 |
| Mar 12, 2026 | 2.94 | 2.94 | 2.90 | 2.92 | 2.92 | -0.68% | 45,836 |
| Mar 11, 2026 | 2.92 | 2.94 | 2.90 | 2.94 | 2.94 | 0.68% | 72,581 |
| Mar 10, 2026 | 2.88 | 2.96 | 2.88 | 2.92 | 2.92 | 3.55% | 80,582 |
| Mar 9, 2026 | 2.82 | 2.84 | 2.80 | 2.82 | 2.82 | -6.00% | 47,706 |
| Mar 6, 2026 | 3.04 | 3.06 | 3.00 | 3.00 | 3.00 | -0.66% | 20,736 |
| 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 |