SET · VNM19 · stock
Vietnam Dairy Products Joint Stock Company (VNM19) stock price history
Every SET trading session of Vietnam Dairy Products Joint Stock Company from Oct 11, 2024 to Sep 28, 2026: 481 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VNM19 adjusted close, 2024 to 2026
- THB 8.67
- All time high, 2026
- THB 8.92
- 52 week high, THB 6.83 low
- 481
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
VNM19 key facts
- Vietnam Dairy Products Joint Stock Company (VNM19) closed at THB 7.70 on Sep 28, 2026 on SET.
- VNM19's all time high close is THB 8.67, set on Jan 20, 2026; its all time low close is THB 6.46 on Apr 9, 2025.
- VNM19's 52 week range is THB 6.83 to THB 8.92.
- VNM19 returned +9.2% over the year to Sep 28, 2026.
- Since Oct 11, 2024 VNM19 returned -8%, -4.2% a year compounded.
- VNM19's deepest drawdown was -22.8% from Oct 17, 2024 to Apr 9, 2025.
- DataCedar holds 481 daily sessions of VNM19 history from Oct 11, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VNM19 price chart, 2024 to 2026
VNM19 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.8% |
| 3 months | +6.9% |
| 6 months | +1.9% |
| Year to date | +2.5% |
| 1 year | +9.2% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 11, 2024 | -8.0% |
| Compound annual growth, 2.0 years | -4.2% |
VNM19 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 8.67 on Jan 20, 2026
- All time low close
- THB 6.46 on Apr 9, 2025
- 52 week high
- THB 8.92 on Jan 20, 2026
- 52 week low
- THB 6.83 on Oct 20, 2025
- Deepest drawdown
- -22.8% from Oct 17, 2024 to Apr 9, 2025, recovered Jan 15, 2026
- Best single session
- +6.3% on Jan 14, 2026
- Worst single session
- -6.1% on Apr 3, 2025
- Volatility, 1 year annualised
- 24.8%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2025, -4%
- Worst calendar year
- 2025, -4%
VNM19 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Oct 11, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 7.36 | THB 8.92 | THB 6.98 | THB 7.70 | +2.5% | 28.4M | 186 |
| 2025 | THB 7.81 | THB 8.04 | THB 6.37 | THB 7.51 | -4.3% | 21.7M | 242 |
| 2024 | THB 8.42 | THB 8.42 | THB 7.75 | THB 7.85 | n/a | 7.3M | 53 |
VNM19 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 7.70 | -3.8% |
| August 2026 | THB 8.00 | +3.2% |
| July 2026 | THB 7.75 | +9.9% |
| June 2026 | THB 7.05 | -1.7% |
| May 2026 | THB 7.17 | -3.3% |
| April 2026 | THB 7.41 | 0.0% |
| March 2026 | THB 7.41 | -7.8% |
| February 2026 | THB 8.04 | -4.0% |
| January 2026 | THB 8.38 | +11.6% |
| December 2025 | THB 7.51 | -3.7% |
| November 2025 | THB 7.80 | +10.3% |
| October 2025 | THB 7.07 | +1.7% |
About the VNM19 data
Daily bars. 481 sessions from Oct 11, 2024 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 11, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VNM19/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- VL V.L. Enterprise Public Company Limited
- VL-R V.L. Enterprise Public Company Limited
- VNG Vanachai Group Public Company Limited
- VNG-R Vanachai Group Public Company Limited
- VPO Vichitbhan Palmoil Public Company Limited
- VPO-R Vichitbhan Palmoil Public Company Limited
- VRANDA Veranda Resort Public Company Limited
- VRANDA-R Veranda Resort Public Company Limited
Common questions
VNM19 share price history
