Vibhavadi Medical Center Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	1.790	1.800	1.780	1.780	1.613	3,297,590
2024-01-25	1.800	1.820	1.780	1.780	1.613	5,738,105
2024-01-24	1.790	1.800	1.760	1.780	1.613	10,785,070
2024-01-23	1.860	1.860	1.780	1.800	1.631	4,009,959
2024-01-22	1.870	1.880	1.830	1.860	1.686	3,655,531
2024-01-19	1.890	1.900	1.870	1.870	1.695	2,530,252
2024-01-18	1.860	1.900	1.860	1.890	1.713	1,668,058
2024-01-17	1.890	1.890	1.840	1.860	1.686	4,697,035
2024-01-16	1.920	1.920	1.880	1.890	1.713	2,178,538
2024-01-15	1.900	1.940	1.900	1.920	1.740	3,801,180
2024-01-12	1.910	1.920	1.900	1.900	1.722	1,795,417
2024-01-11	1.950	1.950	1.910	1.910	1.731	4,188,404
2024-01-10	1.960	1.970	1.950	1.950	1.767	3,162,911
2024-01-09	1.970	1.990	1.950	1.960	1.777	3,198,305
2024-01-08	1.950	1.980	1.910	1.960	1.777	5,637,878
2024-01-05	1.960	1.980	1.920	1.960	1.777	3,832,582
2024-01-04	1.880	1.980	1.870	1.960	1.777	6,258,853
2024-01-03	1.850	1.880	1.830	1.870	1.695	3,035,107
2024-01-02	1.790	1.850	1.780	1.840	1.668	3,565,242
2023-12-28	1.760	1.790	1.760	1.790	1.622	2,685,333
2023-12-27	1.790	1.790	1.750	1.760	1.595	4,430,560
2023-12-26	1.760	1.790	1.760	1.770	1.604	4,843,624
2023-12-25	1.760	1.770	1.750	1.760	1.595	1,139,347
2023-12-22	1.760	1.770	1.740	1.750	1.586	3,161,111
2023-12-21	1.790	1.800	1.720	1.760	1.595	5,580,701
2023-12-20	1.790	1.800	1.780	1.780	1.613	3,109,538
2023-12-19	1.790	1.810	1.780	1.780	1.613	3,602,472
2023-12-18	1.790	1.820	1.780	1.810	1.641	1,909,884
2023-12-15	1.790	1.830	1.780	1.800	1.631	2,199,108
2023-12-14	1.820	1.820	1.750	1.790	1.622	6,938,292
2023-12-13	1.830	1.830	1.810	1.820	1.650	1,190,153
2023-12-12	1.840	1.840	1.800	1.830	1.659	1,973,297
2023-12-08	1.840	1.850	1.830	1.850	1.677	1,847,358
2023-12-07	1.820	1.860	1.820	1.860	1.686	2,063,373
2023-12-06	1.800	1.830	1.800	1.830	1.659	3,679,075
2023-12-04	1.800	1.810	1.790	1.810	1.641	5,638,129
2023-12-01	1.800	1.800	1.770	1.790	1.622	3,117,909
2023-11-30	1.860	1.860	1.780	1.780	1.613	77,798,961
2023-11-29	1.850	1.860	1.830	1.860	1.686	2,771,604
2023-11-28	1.870	1.870	1.810	1.840	1.668	15,562,930
2023-11-27	1.840	1.900	1.840	1.890	1.713	1,779,547
2023-11-24	1.880	1.890	1.840	1.850	1.677	13,361,830
2023-11-23	1.890	1.910	1.880	1.880	1.704	4,808,633
2023-11-22	1.900	1.940	1.880	1.880	1.704	5,020,015
2023-11-21	1.910	1.930	1.890	1.890	1.713	5,361,700
2023-11-20	1.970	1.970	1.910	1.910	1.731	3,969,434
2023-11-17	1.960	1.970	1.940	1.970	1.786	1,357,095
2023-11-16	1.900	1.970	1.870	1.960	1.777	6,966,839
2023-11-15	1.850	1.900	1.850	1.900	1.722	3,038,156
2023-11-14	1.870	1.870	1.830	1.850	1.677	1,349,405
2023-11-13	1.920	1.920	1.850	1.870	1.695	39,513,680
2023-11-10	1.940	1.950	1.920	1.920	1.740	830,676
2023-11-09	1.930	1.950	1.930	1.930	1.749	997,873
2023-11-08	1.920	1.960	1.920	1.930	1.749	1,170,090
2023-11-07	1.940	1.950	1.920	1.920	1.740	1,169,131
2023-11-06	1.970	1.970	1.900	1.930	1.749	4,052,646
2023-11-03	1.950	2.000	1.920	1.960	1.777	6,249,114
2023-11-02	1.990	1.990	1.950	1.960	1.777	2,406,120
2023-11-01	2.000	2.000	1.900	1.990	1.804	3,818,122
2023-10-31	2.000	2.040	1.990	1.990	1.804	1,745,951

← NewerPage 12 of 21 · 1,216 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.