Vibhavadi Medical Center Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	2.280	2.300	2.240	2.280	2.067	2,139,171
2024-04-25	2.280	2.320	2.220	2.280	2.067	4,360,061
2024-04-24	2.280	2.300	2.260	2.280	2.067	1,645,365
2024-04-23	2.320	2.340	2.260	2.280	2.067	12,661,760
2024-04-22	2.160	2.340	2.160	2.320	2.103	11,951,840
2024-04-19	2.120	2.160	2.080	2.160	1.958	4,516,232
2024-04-18	2.120	2.120	2.080	2.120	1.922	4,408,512
2024-04-17	2.120	2.120	2.080	2.120	1.922	3,028,291
2024-04-11	2.100	2.140	2.060	2.140	1.940	3,220,775
2024-04-10	2.080	2.100	2.060	2.100	1.903	4,176,325
2024-04-09	2.120	2.120	2.080	2.100	1.903	6,090,754
2024-04-05	2.040	2.120	2.040	2.120	1.922	5,214,365
2024-04-04	2.080	2.080	2.040	2.060	1.867	5,569,553
2024-04-03	2.120	2.120	2.060	2.080	1.885	11,189,590
2024-04-02	2.160	2.160	2.120	2.120	1.922	7,131,351
2024-04-01	2.120	2.160	2.120	2.160	1.958	3,187,316
2024-03-29	2.120	2.140	2.080	2.140	1.940	5,273,614
2024-03-28	2.080	2.140	2.080	2.100	1.903	7,727,875
2024-03-27	2.080	2.080	2.060	2.080	1.885	5,165,646
2024-03-26	2.080	2.100	2.060	2.080	1.885	4,317,752
2024-03-25	2.000	2.100	2.000	2.080	1.885	6,223,670
2024-03-22	2.000	2.000	1.990	1.990	1.804	5,454,593
2024-03-21	2.000	2.020	1.980	2.000	1.813	4,273,211
2024-03-20	2.000	2.020	1.980	2.000	1.813	5,110,637
2024-03-19	2.020	2.040	1.990	2.000	1.813	11,826,510
2024-03-18	1.950	2.040	1.950	2.020	1.831	9,801,522
2024-03-15	1.950	1.960	1.930	1.960	1.777	1,775,117
2024-03-14	1.950	1.960	1.940	1.950	1.767	2,066,739
2024-03-13	1.930	1.960	1.920	1.940	1.758	3,925,997
2024-03-12	1.940	1.940	1.920	1.930	1.749	2,036,829
2024-03-11	1.910	1.940	1.890	1.940	1.758	3,850,428
2024-03-08	1.890	1.920	1.880	1.910	1.731	2,993,574
2024-03-07	1.910	1.910	1.880	1.890	1.713	3,711,993
2024-03-06	1.890	1.910	1.870	1.910	1.731	5,042,285
2024-03-05	1.860	1.890	1.850	1.890	1.713	4,037,471
2024-03-04	1.790	1.880	1.790	1.880	1.704	8,612,318
2024-03-01	1.770	1.790	1.760	1.790	1.622	2,729,046
2024-02-29	1.760	1.770	1.750	1.760	1.595	1,698,637
2024-02-28	1.780	1.780	1.760	1.770	1.604	1,406,198
2024-02-27	1.780	1.790	1.770	1.780	1.613	1,509,004
2024-02-23	1.800	1.810	1.780	1.780	1.613	2,512,453
2024-02-22	1.780	1.800	1.770	1.800	1.631	896,034
2024-02-21	1.760	1.790	1.760	1.790	1.622	761,776
2024-02-20	1.800	1.800	1.720	1.750	1.586	9,998,463
2024-02-19	1.790	1.800	1.780	1.790	1.622	1,172,496
2024-02-16	1.790	1.790	1.780	1.790	1.622	1,464,088
2024-02-15	1.810	1.820	1.790	1.790	1.622	1,629,163
2024-02-14	1.800	1.830	1.800	1.810	1.641	2,021,703
2024-02-13	1.820	1.820	1.790	1.800	1.631	1,275,516
2024-02-12	1.790	1.820	1.790	1.810	1.641	1,379,314
2024-02-09	1.790	1.810	1.780	1.790	1.622	1,778,825
2024-02-08	1.840	1.840	1.790	1.790	1.622	9,313,552
2024-02-07	1.870	1.870	1.830	1.840	1.668	3,877,901
2024-02-06	1.890	1.890	1.850	1.870	1.695	3,181,322
2024-02-05	1.900	1.910	1.870	1.880	1.704	2,450,671
2024-02-02	1.790	1.900	1.790	1.900	1.722	11,047,220
2024-02-01	1.760	1.790	1.750	1.780	1.613	2,078,838
2024-01-31	1.760	1.780	1.760	1.760	1.595	1,751,560
2024-01-30	1.790	1.800	1.760	1.760	1.595	7,421,077
2024-01-29	1.780	1.800	1.780	1.780	1.613	3,345,477

← NewerPage 11 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.