Vinhomes Joint Stock Company (BKK:VHM19)
Thailand
· Delayed Price · Currency is THB 12.90
-0.20 (-1.53%)
At close: Dec 4, 2025
BKK:VHM19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | - | 14,663 |
| Nov 20, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 2.52% | 12,150 |
| Nov 19, 2025 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | -0.83% | 197 |
| Nov 18, 2025 | 12.00 | 12.00 | 11.90 | 12.00 | 12.00 | 0.84% | 108 |
| Nov 17, 2025 | 11.90 | 11.90 | 11.70 | 11.90 | 11.90 | 1.71% | 23,628 |
| Nov 14, 2025 | 11.60 | 11.70 | 11.50 | 11.70 | 11.70 | 0.86% | 26,930 |
| Nov 13, 2025 | 11.70 | 11.70 | 11.50 | 11.60 | 11.60 | -2.52% | 32,657 |
| Nov 12, 2025 | 11.40 | 11.90 | 11.40 | 11.90 | 11.90 | 5.31% | 26,122 |
| Nov 11, 2025 | 11.20 | 11.40 | 11.00 | 11.30 | 11.30 | 0.89% | 2,593 |
| Nov 10, 2025 | 11.20 | 11.40 | 11.10 | 11.20 | 11.20 | -1.75% | 18,795 |
| Nov 7, 2025 | 11.80 | 11.90 | 11.40 | 11.40 | 11.40 | -7.32% | 51,153 |
| Nov 6, 2025 | 12.60 | 12.60 | 12.20 | 12.30 | 12.30 | -1.60% | 4,695 |
| Nov 5, 2025 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | -0.79% | 706 |
| Nov 4, 2025 | 12.60 | 12.80 | 12.40 | 12.60 | 12.60 | 1.61% | 12,512 |
| Nov 3, 2025 | 12.50 | 12.60 | 12.30 | 12.40 | 12.40 | -2.36% | 16,495 |
| Oct 31, 2025 | 12.70 | 12.80 | 12.60 | 12.70 | 12.70 | -3.79% | 7,594 |
| Oct 30, 2025 | 12.80 | 13.20 | 12.70 | 13.20 | 13.20 | - | 11,330 |
| Oct 29, 2025 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | - | 2,161 |
| Oct 28, 2025 | 13.20 | 13.40 | 12.50 | 13.20 | 13.20 | -2.94% | 153,141 |
| Oct 27, 2025 | 14.00 | 14.10 | 13.60 | 13.60 | 13.60 | -6.21% | 79,898 |
| Oct 24, 2025 | 14.40 | 14.50 | 14.20 | 14.50 | 14.50 | 2.84% | 18,905 |
| Oct 22, 2025 | 13.80 | 14.10 | 13.10 | 14.10 | 14.10 | -0.70% | 53,270 |
| Oct 21, 2025 | 13.70 | 14.20 | 13.50 | 14.20 | 14.20 | 0.71% | 107,018 |
| Oct 20, 2025 | 14.10 | 14.10 | 13.70 | 14.10 | 14.10 | -4.08% | 39,438 |
| Oct 17, 2025 | 15.00 | 15.00 | 14.30 | 14.70 | 14.70 | -3.29% | 40,703 |
| Oct 16, 2025 | 15.20 | 15.30 | 15.00 | 15.20 | 15.20 | -1.30% | 5,680 |
| Oct 15, 2025 | 15.50 | 15.50 | 15.30 | 15.40 | 15.40 | -1.28% | 17,327 |
| Oct 14, 2025 | 16.10 | 16.20 | 15.60 | 15.60 | 15.60 | 0.65% | 63,708 |
| Oct 10, 2025 | 14.90 | 15.60 | 14.90 | 15.50 | 15.50 | 8.39% | 22,169 |
| Oct 9, 2025 | 14.40 | 14.40 | 14.20 | 14.30 | 14.30 | 8.33% | 28,412 |
| Oct 8, 2025 | 12.80 | 13.30 | 12.70 | 13.20 | 13.20 | 3.12% | 1,003 |
| Oct 7, 2025 | 12.80 | 13.00 | 12.80 | 12.80 | 12.80 | 0.79% | 5,553 |
| Oct 6, 2025 | 12.60 | 12.80 | 12.60 | 12.70 | 12.70 | 2.42% | 1,909 |
| Oct 3, 2025 | 12.20 | 12.40 | 12.00 | 12.40 | 12.40 | 1.64% | 1,534 |
| Oct 2, 2025 | 12.40 | 12.40 | 12.20 | 12.20 | 12.20 | -3.17% | 6,136 |
| Oct 1, 2025 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | -0.79% | 293 |
| Sep 30, 2025 | 12.60 | 12.90 | 12.60 | 12.70 | 12.70 | 0.79% | 1,400 |
| Sep 29, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 3.28% | 8,120 |
| Sep 26, 2025 | 12.30 | 12.40 | 12.20 | 12.20 | 12.20 | -0.81% | 3,860 |
| Sep 25, 2025 | 11.90 | 12.30 | 11.90 | 12.30 | 12.30 | 3.36% | 4,524 |
| Sep 24, 2025 | 11.80 | 11.90 | 11.70 | 11.90 | 11.90 | 0.85% | 3,014 |
| Sep 23, 2025 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | -3.28% | 15,387 |