Joint Stock Commercial Bank for Foreign Trade of Vietnam (BKK:VCB19)
Thailand
· Delayed Price · Currency is THB 7.15
+0.05 (0.70%)
At close: Dec 3, 2025
BKK:VCB19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.20 | 7.25 | 7.15 | 7.25 | 7.25 | 1.40% | 51,594 |
| Dec 3, 2025 | 7.20 | 7.20 | 7.05 | 7.15 | 7.15 | 0.70% | 102,189 |
| Dec 2, 2025 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | -1.39% | 175,093 |
| Dec 1, 2025 | 7.15 | 7.25 | 7.15 | 7.20 | 7.20 | - | 7,504 |
| Nov 28, 2025 | 7.25 | 7.25 | 7.15 | 7.20 | 7.20 | -1.37% | 40,158 |
| Nov 27, 2025 | 7.30 | 7.30 | 7.25 | 7.30 | 7.30 | 0.69% | 9,758 |
| Nov 26, 2025 | 7.30 | 7.30 | 7.15 | 7.25 | 7.25 | -0.68% | 104,835 |
| Nov 25, 2025 | 7.35 | 7.35 | 7.20 | 7.30 | 7.30 | -1.35% | 232,361 |
| Nov 24, 2025 | 7.40 | 7.40 | 7.30 | 7.40 | 7.40 | - | 79,299 |
| Nov 21, 2025 | 7.35 | 7.40 | 7.30 | 7.40 | 7.40 | -0.67% | 31,251 |
| Nov 20, 2025 | 7.45 | 7.45 | 7.35 | 7.45 | 7.45 | - | 50,035 |
| Nov 19, 2025 | 7.50 | 7.50 | 7.40 | 7.45 | 7.45 | -0.67% | 14,043 |
| Nov 18, 2025 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | - | 4,910 |
| Nov 17, 2025 | 7.55 | 7.55 | 7.45 | 7.50 | 7.50 | - | 76,674 |
| Nov 14, 2025 | 7.45 | 7.55 | 7.40 | 7.50 | 7.50 | 1.35% | 59,911 |
| Nov 13, 2025 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | 0.68% | 6,177 |
| Nov 12, 2025 | 7.40 | 7.45 | 7.35 | 7.35 | 7.35 | - | 33,322 |
| Nov 11, 2025 | 7.40 | 7.40 | 7.30 | 7.35 | 7.35 | -0.68% | 92,430 |
| Nov 10, 2025 | 7.45 | 7.45 | 7.35 | 7.40 | 7.40 | -0.67% | 54,110 |
| Nov 7, 2025 | 7.45 | 7.50 | 7.35 | 7.45 | 7.45 | -1.32% | 62,512 |
| Nov 6, 2025 | 7.55 | 7.60 | 7.55 | 7.55 | 7.55 | - | 8,340 |
| Nov 5, 2025 | 7.55 | 7.65 | 7.45 | 7.55 | 7.55 | - | 38,992 |
| Nov 4, 2025 | 7.45 | 7.55 | 7.40 | 7.55 | 7.55 | 0.67% | 467,854 |
| Nov 3, 2025 | 7.45 | 7.50 | 7.40 | 7.50 | 7.50 | -0.66% | 49,441 |
| Oct 31, 2025 | 7.65 | 7.65 | 7.50 | 7.55 | 7.55 | -1.31% | 49,003 |
| Oct 30, 2025 | 7.70 | 7.70 | 7.60 | 7.65 | 7.65 | 0.66% | 30,389 |
| Oct 29, 2025 | 7.55 | 7.60 | 7.50 | 7.60 | 7.60 | 0.66% | 28,367 |
| Oct 28, 2025 | 7.50 | 7.55 | 7.45 | 7.55 | 7.55 | 0.67% | 53,326 |
| Oct 27, 2025 | 7.50 | 7.55 | 7.45 | 7.50 | 7.50 | -0.66% | 45,783 |
| Oct 24, 2025 | 7.55 | 7.55 | 7.40 | 7.55 | 7.55 | - | 51,341 |
| Oct 22, 2025 | 7.55 | 7.55 | 7.40 | 7.55 | 7.55 | - | 104,438 |
| Oct 21, 2025 | 7.50 | 7.60 | 7.45 | 7.55 | 7.55 | 0.67% | 122,605 |
| Oct 20, 2025 | 7.80 | 7.80 | 7.50 | 7.50 | 7.50 | -3.23% | 307,173 |
| Oct 17, 2025 | 7.85 | 7.85 | 7.75 | 7.75 | 7.75 | -1.27% | 24,800 |
| Oct 16, 2025 | 7.90 | 7.90 | 7.80 | 7.85 | 7.85 | -0.63% | 20,608 |
| Oct 15, 2025 | 7.95 | 7.95 | 7.85 | 7.90 | 7.90 | 0.64% | 46,952 |
| Oct 14, 2025 | 7.95 | 8.00 | 7.85 | 7.85 | 7.85 | -3.09% | 65,873 |
| Oct 10, 2025 | 8.05 | 8.10 | 8.00 | 8.10 | 8.10 | 1.25% | 95,428 |
| Oct 9, 2025 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | 0.63% | 163,937 |
| Oct 8, 2025 | 8.00 | 8.05 | 7.90 | 7.95 | 7.95 | 0.63% | 235,905 |
| Oct 7, 2025 | 7.90 | 7.95 | 7.90 | 7.90 | 7.90 | - | 35,266 |
| Oct 6, 2025 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | 3.27% | 74,740 |
| Oct 3, 2025 | 7.70 | 7.70 | 7.60 | 7.65 | 7.65 | -0.65% | 41,054 |
| Oct 2, 2025 | 7.75 | 7.80 | 7.70 | 7.70 | 7.64 | - | 38,334 |
| Oct 1, 2025 | 7.70 | 7.75 | 7.65 | 7.70 | 7.64 | 0.65% | 60,719 |
| Sep 30, 2025 | 7.75 | 7.75 | 7.65 | 7.65 | 7.59 | -0.65% | 29,915 |
| Sep 29, 2025 | 7.75 | 7.75 | 7.70 | 7.70 | 7.64 | -1.28% | 30,793 |
| Sep 26, 2025 | 7.75 | 7.80 | 7.75 | 7.80 | 7.74 | 0.65% | 17,605 |
| Sep 25, 2025 | 7.70 | 7.75 | 7.70 | 7.75 | 7.69 | 1.31% | 58,761 |
| Sep 24, 2025 | 7.60 | 7.65 | 7.55 | 7.65 | 7.59 | 0.66% | 15,240 |
| Sep 23, 2025 | 7.60 | 7.70 | 7.55 | 7.60 | 7.54 | 2.70% | 122,167 |
| Sep 22, 2025 | 7.75 | 7.75 | 7.40 | 7.40 | 7.35 | -4.52% | 240,295 |
| Sep 19, 2025 | 7.80 | 7.85 | 7.75 | 7.75 | 7.69 | -1.27% | 57,365 |
| Sep 18, 2025 | 7.95 | 7.95 | 7.80 | 7.85 | 7.79 | -2.48% | 213,078 |
| Sep 17, 2025 | 8.05 | 8.10 | 8.00 | 8.05 | 7.99 | -1.23% | 27,465 |
| Sep 16, 2025 | 8.10 | 8.20 | 8.10 | 8.15 | 8.09 | - | 53,613 |
| Sep 15, 2025 | 8.10 | 8.15 | 8.05 | 8.15 | 8.09 | 0.62% | 44,907 |
| Sep 12, 2025 | 8.10 | 8.10 | 8.05 | 8.10 | 8.04 | -0.61% | 33,205 |
| Sep 11, 2025 | 7.95 | 8.15 | 7.95 | 8.15 | 8.09 | - | 108,456 |
| Sep 10, 2025 | 8.15 | 8.15 | 8.00 | 8.15 | 8.09 | 1.24% | 347,758 |
| Sep 9, 2025 | 8.10 | 8.15 | 8.00 | 8.05 | 7.99 | -0.62% | 93,028 |
| Sep 8, 2025 | 8.35 | 8.35 | 8.10 | 8.10 | 8.04 | -3.57% | 227,231 |
| Sep 5, 2025 | 8.60 | 8.65 | 8.35 | 8.40 | 8.34 | -2.33% | 156,350 |
| Sep 4, 2025 | 8.30 | 8.65 | 8.30 | 8.60 | 8.54 | 1.78% | 430,869 |
| Sep 3, 2025 | 8.45 | 8.50 | 8.35 | 8.45 | 8.39 | -1.74% | 205,043 |
| Sep 2, 2025 | 8.65 | 8.65 | 8.55 | 8.60 | 8.54 | -0.58% | 65,727 |
| Sep 1, 2025 | 8.60 | 8.65 | 8.55 | 8.65 | 8.59 | - | 78,254 |
| Aug 29, 2025 | 8.60 | 8.75 | 8.55 | 8.65 | 8.59 | 0.58% | 603,125 |
| Aug 28, 2025 | 8.70 | 8.70 | 8.55 | 8.60 | 8.54 | - | 81,946 |
| Aug 27, 2025 | 8.25 | 8.70 | 8.25 | 8.60 | 8.54 | 6.83% | 358,573 |
| Aug 26, 2025 | 7.95 | 8.10 | 7.85 | 8.05 | 7.99 | 1.26% | 132,192 |
| Aug 25, 2025 | 8.10 | 8.10 | 7.90 | 7.95 | 7.89 | -2.45% | 300,544 |
| Aug 22, 2025 | 8.20 | 8.30 | 8.05 | 8.15 | 8.09 | 1.24% | 886,828 |
| Aug 21, 2025 | 8.05 | 8.10 | 8.00 | 8.05 | 7.99 | 1.26% | 674,647 |
| Aug 20, 2025 | 8.10 | 8.10 | 7.80 | 7.95 | 7.89 | -1.24% | 188,968 |
| Aug 19, 2025 | 8.10 | 8.15 | 8.00 | 8.05 | 7.99 | - | 232,908 |
| Aug 18, 2025 | 8.05 | 8.15 | 8.00 | 8.05 | 7.99 | -1.23% | 144,984 |
| Aug 15, 2025 | 8.20 | 8.25 | 8.05 | 8.15 | 8.09 | 1.24% | 322,863 |
| Aug 14, 2025 | 7.85 | 8.20 | 7.85 | 8.05 | 7.99 | 3.87% | 412,243 |
| Aug 13, 2025 | 7.80 | 7.85 | 7.75 | 7.75 | 7.69 | 0.65% | 168,919 |
| Aug 8, 2025 | 7.75 | 7.85 | 7.70 | 7.70 | 7.64 | -0.65% | 53,028 |
| Aug 7, 2025 | 7.85 | 7.90 | 7.70 | 7.75 | 7.69 | -0.64% | 82,206 |
| Aug 6, 2025 | 7.85 | 7.85 | 7.80 | 7.80 | 7.74 | -0.64% | 39,107 |
| Aug 5, 2025 | 7.65 | 7.95 | 7.65 | 7.85 | 7.79 | 2.61% | 149,546 |
| Aug 4, 2025 | 7.55 | 7.65 | 7.50 | 7.65 | 7.59 | - | 48,585 |
| Aug 1, 2025 | 7.60 | 7.70 | 7.55 | 7.65 | 7.59 | 1.32% | 87,448 |
| Jul 31, 2025 | 7.70 | 7.70 | 7.55 | 7.55 | 7.50 | -1.95% | 107,603 |
| Jul 30, 2025 | 7.60 | 7.70 | 7.55 | 7.70 | 7.64 | 1.99% | 199,466 |
| Jul 29, 2025 | 7.75 | 7.75 | 7.50 | 7.55 | 7.50 | -1.95% | 741,051 |
| Jul 25, 2025 | 7.80 | 7.80 | 7.70 | 7.70 | 7.64 | -1.28% | 66,222 |
| Jul 24, 2025 | 7.85 | 7.90 | 7.80 | 7.80 | 7.74 | - | 93,484 |
| Jul 23, 2025 | 7.80 | 7.80 | 7.75 | 7.80 | 7.74 | -0.64% | 27,941 |
| Jul 22, 2025 | 7.70 | 7.85 | 7.70 | 7.85 | 7.79 | 1.95% | 249,590 |
| Jul 21, 2025 | 7.75 | 7.85 | 7.70 | 7.70 | 7.64 | -1.91% | 123,924 |
| Jul 18, 2025 | 7.85 | 7.85 | 7.80 | 7.85 | 7.79 | -0.63% | 155,012 |
| Jul 17, 2025 | 7.85 | 7.90 | 7.75 | 7.90 | 7.84 | - | 360,358 |
| Jul 16, 2025 | 7.75 | 7.90 | 7.65 | 7.90 | 7.84 | 1.94% | 562,282 |
| Jul 15, 2025 | 7.90 | 7.90 | 7.70 | 7.75 | 7.69 | -2.52% | 807,553 |
| Jul 14, 2025 | 7.85 | 7.95 | 7.75 | 7.95 | 7.89 | - | 223,001 |
| Jul 11, 2025 | 7.90 | 8.05 | 7.85 | 7.95 | 7.89 | - | 1,121,545 |