Vibhavadi Medical Center Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	2.100	2.160	2.100	2.140	1.984	284,812
2024-07-25	2.140	2.140	2.100	2.140	1.984	1,499,662
2024-07-24	2.120	2.160	2.100	2.140	1.984	1,247,101
2024-07-23	2.240	2.240	2.120	2.140	1.984	2,383,058
2024-07-19	2.220	2.220	2.200	2.220	2.059	571,372
2024-07-18	2.260	2.260	2.220	2.220	2.059	1,919,935
2024-07-17	2.260	2.300	2.240	2.260	2.096	24,185,590
2024-07-16	2.280	2.280	2.240	2.260	2.096	1,318,016
2024-07-15	2.280	2.280	2.240	2.260	2.096	1,341,551
2024-07-12	2.240	2.280	2.220	2.280	2.114	5,376,508
2024-07-11	2.240	2.240	2.200	2.240	2.077	3,386,765
2024-07-10	2.220	2.240	2.180	2.240	2.077	30,208,369
2024-07-09	2.260	2.260	2.200	2.220	2.059	2,645,681
2024-07-08	2.240	2.240	2.180	2.240	2.077	3,161,322
2024-07-05	2.240	2.240	2.180	2.240	2.077	1,796,313
2024-07-04	2.200	2.240	2.180	2.240	2.077	2,976,253
2024-07-03	2.180	2.200	2.160	2.200	2.040	4,456,080
2024-07-02	2.180	2.200	2.160	2.180	2.021	987,720
2024-07-01	2.180	2.180	2.140	2.180	2.021	2,307,357
2024-06-28	2.200	2.200	2.160	2.160	2.003	1,148,231
2024-06-27	2.120	2.200	2.120	2.200	2.040	1,760,155
2024-06-26	2.160	2.160	2.120	2.160	2.003	827,484
2024-06-25	2.100	2.160	2.100	2.160	2.003	1,432,378
2024-06-24	2.160	2.160	2.080	2.120	1.966	1,599,614
2024-06-21	2.060	2.120	2.060	2.120	1.966	871,068
2024-06-20	2.080	2.100	2.040	2.100	1.947	1,072,955
2024-06-19	2.100	2.100	2.040	2.100	1.947	2,601,367
2024-06-18	2.060	2.120	2.060	2.120	1.966	974,620
2024-06-17	2.120	2.120	2.000	2.080	1.929	4,218,632
2024-06-14	2.100	2.140	2.080	2.120	1.966	1,945,816
2024-06-13	2.140	2.160	2.100	2.100	1.947	1,653,307
2024-06-12	2.140	2.160	2.120	2.160	2.003	544,401
2024-06-11	2.140	2.160	2.140	2.160	2.003	687,517
2024-06-10	2.180	2.180	2.100	2.160	2.003	1,889,944
2024-06-07	2.160	2.180	2.120	2.180	2.021	1,461,136
2024-06-06	2.180	2.180	2.120	2.160	2.003	1,134,392
2024-06-05	2.160	2.200	2.140	2.200	2.040	882,348
2024-06-04	2.160	2.180	2.100	2.160	2.003	6,580,566
2024-05-31	2.160	2.180	2.160	2.160	2.003	1,068,333
2024-05-30	2.200	2.220	2.140	2.160	2.003	3,156,069
2024-05-29	2.180	2.220	2.180	2.220	2.059	1,736,277
2024-05-28	2.160	2.200	2.140	2.200	2.040	1,600,285
2024-05-27	2.180	2.180	2.140	2.180	2.021	1,425,329
2024-05-24	2.180	2.180	2.100	2.180	2.021	2,121,494
2024-05-23	2.220	2.220	2.140	2.160	2.003	29,734,381
2024-05-21	2.280	2.280	2.220	2.220	2.059	28,127,699
2024-05-20	2.300	2.300	2.240	2.280	2.114	27,155,520
2024-05-17	2.260	2.320	2.260	2.300	2.133	29,092,449
2024-05-16	2.280	2.280	2.240	2.280	2.114	6,997,689
2024-05-15	2.220	2.280	2.160	2.280	2.114	8,495,395
2024-05-14	2.120	2.200	2.120	2.200	2.040	2,026,401
2024-05-13	2.240	2.240	2.080	2.120	1.966	6,064,147
2024-05-10	2.220	2.260	2.220	2.240	2.077	1,723,441
2024-05-09	2.240	2.240	2.200	2.220	2.059	1,769,959
2024-05-08	2.240	2.260	2.220	2.220	2.059	1,434,717
2024-05-07	2.240	2.240	2.180	2.220	2.059	4,162,683
2024-05-03	2.260	2.260	2.240	2.260	2.048	1,174,958
2024-05-02	2.280	2.280	2.240	2.260	2.048	944,460
2024-04-30	2.280	2.280	2.200	2.240	2.030	5,505,781
2024-04-29	2.280	2.300	2.260	2.260	2.048	2,604,880

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-06	0.0600 THB
2025-05-07	0.0500 THB
2024-05-07	0.0500 THB
2023-05-08	0.0550 THB
2022-05-10	0.0500 THB
2021-05-07	0.0400 THB
2020-05-08	0.0450 THB
2019-05-08	0.0400 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.