Vinhomes Joint Stock Company (BKK:VHM19)
Thailand
· Delayed Price · Currency is THB 18.80
+1.10 (6.21%)
Last updated: Apr 28, 2026, 3:37 PM ICT
BKK:VHM19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18.30 | 18.90 | 18.30 | 18.80 | 18.80 | 6.21% | 6,250 |
| Apr 27, 2026 | 17.70 | 17.70 | 17.50 | 17.70 | 17.70 | -0.56% | 3,700 |
| Apr 24, 2026 | 18.40 | 18.40 | 17.70 | 17.80 | 17.80 | -3.78% | 49,956 |
| Apr 23, 2026 | 18.90 | 18.90 | 18.50 | 18.50 | 18.50 | -3.65% | 4,616 |
| Apr 22, 2026 | 18.30 | 19.20 | 17.70 | 19.20 | 19.20 | 4.92% | 2,912 |
| Apr 21, 2026 | 18.90 | 19.00 | 18.20 | 18.30 | 18.30 | 1.67% | 9,914 |
| Apr 20, 2026 | 16.90 | 18.00 | 16.90 | 18.00 | 18.00 | 7.14% | 17,869 |
| Apr 17, 2026 | 17.30 | 17.30 | 16.80 | 16.80 | 16.80 | -5.62% | 11,528 |
| Apr 16, 2026 | 17.10 | 17.80 | 17.00 | 17.80 | 17.80 | 17.11% | 16,320 |
| Apr 10, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | 26 |
| Apr 9, 2026 | 15.60 | 15.60 | 15.20 | 15.30 | 15.30 | -1.29% | 7,973 |
| Apr 8, 2026 | 14.80 | 15.50 | 14.80 | 15.50 | 15.50 | 5.44% | 438 |
| Apr 7, 2026 | 14.70 | 14.70 | 14.50 | 14.70 | 14.70 | -2.65% | 4,257 |
| Apr 3, 2026 | 15.40 | 15.60 | 14.90 | 15.10 | 15.10 | 1.34% | 9,923 |
| Apr 2, 2026 | 14.70 | 15.00 | 14.70 | 14.90 | 14.90 | 7.19% | 4,196 |
| Apr 1, 2026 | 13.60 | 13.90 | 13.60 | 13.90 | 13.90 | 6.92% | 14,879 |
| Mar 31, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | - | 156 |
| Mar 30, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | - | 4,703 |
| Mar 27, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 2.36% | 9,900 |
| Mar 26, 2026 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | -1.55% | 1,401 |
| Mar 25, 2026 | 12.80 | 13.00 | 12.80 | 12.90 | 12.90 | 4.88% | 2,038 |
| Mar 24, 2026 | 12.10 | 12.30 | 12.10 | 12.30 | 12.30 | 1.65% | 1,502 |
| Mar 23, 2026 | 11.90 | 12.10 | 11.80 | 12.10 | 12.10 | - | 4,210 |
| Mar 20, 2026 | 12.50 | 12.50 | 12.10 | 12.10 | 12.10 | -4.72% | 51,760 |
| Mar 19, 2026 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | 0.79% | 4,125 |
| Mar 18, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | 15,100 |
| Mar 17, 2026 | 12.70 | 12.90 | 12.70 | 12.70 | 12.70 | 1.60% | 6,002 |
| Mar 16, 2026 | 12.40 | 12.70 | 12.40 | 12.50 | 12.50 | 4.17% | 7,723 |
| Mar 13, 2026 | 11.80 | 12.10 | 11.80 | 12.00 | 12.00 | 1.69% | 91,974 |
| Mar 12, 2026 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | 0.85% | 2,001 |
| Mar 11, 2026 | 11.30 | 11.80 | 11.30 | 11.70 | 11.70 | 5.41% | 17,151 |
| Mar 10, 2026 | 11.10 | 11.40 | 11.00 | 11.10 | 11.10 | 0.91% | 16,564 |
| Mar 9, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -5.98% | 4,251 |
| Mar 6, 2026 | 11.70 | 11.70 | 11.60 | 11.70 | 11.70 | -0.85% | 1,105 |
| Mar 5, 2026 | 11.70 | 12.00 | 11.50 | 11.80 | 11.80 | 3.51% | 2,139 |
| Mar 4, 2026 | 11.40 | 11.40 | 10.80 | 11.40 | 11.40 | -7.32% | 33,125 |
| Mar 2, 2026 | 12.80 | 12.80 | 12.30 | 12.30 | 12.30 | -4.65% | 14,862 |
| Feb 27, 2026 | 12.90 | 12.90 | 12.70 | 12.90 | 12.90 | -2.27% | 403 |
| Feb 26, 2026 | 13.10 | 13.50 | 13.00 | 13.20 | 13.20 | 1.54% | 26,181 |
| Feb 25, 2026 | 12.90 | 13.00 | 12.70 | 13.00 | 13.00 | -3.70% | 15,381 |
| Feb 24, 2026 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | 0.75% | 9,077 |
| Feb 23, 2026 | 13.30 | 13.50 | 13.30 | 13.40 | 13.40 | 1.52% | 2,868 |
| Feb 20, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 2,975 |
| Feb 19, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 1,264 |
| Feb 18, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | -0.75% | 1,841 |
| Feb 17, 2026 | 13.30 | 13.30 | 13.20 | 13.30 | 13.30 | - | 4,677 |
| Feb 16, 2026 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | 2.31% | 1,265 |
| Feb 13, 2026 | 13.00 | 13.10 | 13.00 | 13.00 | 13.00 | -2.26% | 24,620 |
| Feb 12, 2026 | 12.70 | 13.30 | 12.70 | 13.30 | 13.30 | 3.91% | 15,539 |
| Feb 11, 2026 | 12.60 | 12.90 | 12.60 | 12.80 | 12.80 | 3.23% | 94,447 |
| Feb 10, 2026 | 12.10 | 12.40 | 12.10 | 12.40 | 12.40 | 5.08% | 9,920 |
| Feb 9, 2026 | 11.70 | 11.80 | 11.60 | 11.80 | 11.80 | -1.67% | 6,612 |
| Feb 6, 2026 | 12.20 | 12.40 | 11.90 | 12.00 | 12.00 | -0.83% | 102,675 |
| Feb 5, 2026 | 11.60 | 12.10 | 11.60 | 12.10 | 12.10 | 6.14% | 22,020 |
| Feb 4, 2026 | 11.70 | 11.70 | 11.20 | 11.40 | 11.40 | -5.00% | 59,778 |
| Feb 3, 2026 | 12.10 | 12.20 | 11.90 | 12.00 | 12.00 | -1.64% | 20,727 |
| Feb 2, 2026 | 12.50 | 12.50 | 12.10 | 12.20 | 12.20 | -7.58% | 11,517 |
| Jan 30, 2026 | 13.00 | 13.20 | 12.90 | 13.20 | 13.20 | 1.54% | 11,680 |
| Jan 29, 2026 | 12.90 | 13.00 | 12.70 | 13.00 | 13.00 | 2.36% | 96,746 |
| Jan 28, 2026 | 13.10 | 13.10 | 12.40 | 12.70 | 12.70 | -5.93% | 59,013 |
| Jan 27, 2026 | 14.20 | 14.20 | 13.50 | 13.50 | 13.50 | -6.25% | 55,212 |
| Jan 26, 2026 | 14.90 | 14.90 | 14.10 | 14.40 | 14.40 | -4.64% | 41,797 |
| Jan 23, 2026 | 15.10 | 15.30 | 14.80 | 15.10 | 15.10 | 2.72% | 22,003 |
| Jan 22, 2026 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | - | 11,716 |
| Jan 21, 2026 | 15.00 | 15.20 | 14.70 | 14.70 | 14.70 | -2.65% | 21,432 |
| Jan 20, 2026 | 14.80 | 15.10 | 14.70 | 15.10 | 15.10 | 0.67% | 14,713 |
| Jan 19, 2026 | 15.40 | 15.40 | 14.80 | 15.00 | 15.00 | -1.32% | 35,177 |
| Jan 16, 2026 | 15.20 | 15.30 | 15.10 | 15.20 | 15.20 | 2.70% | 78,418 |
| Jan 15, 2026 | 14.90 | 14.90 | 14.40 | 14.80 | 14.80 | -5.13% | 191,590 |
| Jan 14, 2026 | 16.00 | 16.00 | 15.40 | 15.60 | 15.60 | -5.45% | 68,919 |
| Jan 13, 2026 | 15.90 | 16.60 | 15.80 | 16.50 | 16.50 | 2.48% | 19,351 |
| Jan 12, 2026 | 16.50 | 16.60 | 16.10 | 16.10 | 16.10 | -4.73% | 12,394 |
| Jan 9, 2026 | 17.00 | 17.30 | 16.40 | 16.90 | 16.90 | -1.17% | 42,360 |
| Jan 8, 2026 | 18.40 | 18.40 | 17.10 | 17.10 | 17.10 | -7.07% | 27,331 |
| Jan 7, 2026 | 18.00 | 18.40 | 17.70 | 18.40 | 18.40 | 4.55% | 58,762 |
| Jan 6, 2026 | 17.60 | 18.00 | 17.20 | 17.60 | 17.60 | 2.33% | 4,558 |
| Jan 5, 2026 | 16.00 | 17.20 | 15.80 | 17.20 | 17.20 | 19.44% | 17,376 |
| Dec 30, 2025 | 14.60 | 14.60 | 14.20 | 14.40 | 14.40 | 1.41% | 6,369 |
| Dec 29, 2025 | 14.20 | 14.50 | 14.00 | 14.20 | 14.20 | 9.23% | 20,257 |
| Dec 26, 2025 | 13.00 | 13.00 | 12.80 | 13.00 | 13.00 | -16.67% | 33,851 |
| Dec 25, 2025 | 15.60 | 16.00 | 15.60 | 15.60 | 15.60 | 4.70% | 44,546 |
| Dec 24, 2025 | 14.30 | 14.90 | 14.20 | 14.90 | 14.90 | 4.20% | 15,666 |
| Dec 23, 2025 | 13.20 | 14.50 | 13.20 | 14.30 | 14.30 | 10.85% | 24,636 |
| Dec 22, 2025 | 12.60 | 12.90 | 12.60 | 12.90 | 12.90 | 4.88% | 14,012 |
| Dec 19, 2025 | 11.80 | 12.30 | 11.80 | 12.30 | 12.30 | 6.03% | 10,910 |
| Dec 18, 2025 | 11.60 | 11.60 | 11.50 | 11.60 | 11.60 | 0.87% | 13 |
| Dec 17, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 4,515 |
| Dec 16, 2025 | 11.40 | 11.50 | 11.30 | 11.50 | 11.50 | -0.86% | 3,986 |
| Dec 15, 2025 | 11.70 | 11.90 | 11.40 | 11.60 | 11.60 | -0.85% | 10,909 |
| Dec 12, 2025 | 12.10 | 12.10 | 11.60 | 11.70 | 11.70 | -7.87% | 5,659 |
| Dec 11, 2025 | 12.70 | 12.70 | 12.60 | 12.70 | 12.70 | -4.51% | 3,998 |
| Dec 9, 2025 | 13.30 | 13.50 | 13.10 | 13.30 | 13.30 | 3.10% | 40,990 |
| Dec 4, 2025 | 12.90 | 12.90 | 12.70 | 12.90 | 12.90 | -1.53% | 4,206 |
| Dec 2, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | 1,880 |
| Dec 1, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2.36% | 5,011 |
| Nov 28, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 4,600 |
| Nov 27, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | 14,000 |
| Nov 26, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 9,609 |
| Nov 25, 2025 | 12.90 | 12.90 | 12.60 | 12.60 | 12.60 | -0.79% | 3,923 |
| Nov 24, 2025 | 12.80 | 12.80 | 12.60 | 12.70 | 12.70 | 4.10% | 4,970 |