Vibhavadi Medical Center Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	2.040	2.040	1.990	1.990	1.804	3,419,888
2023-10-27	2.020	2.020	2.000	2.020	1.831	1,321,298
2023-10-26	2.080	2.080	2.020	2.020	1.831	1,493,890
2023-10-25	2.060	2.100	2.040	2.080	1.885	1,617,330
2023-10-24	2.080	2.080	2.020	2.060	1.867	1,098,537
2023-10-20	2.100	2.100	2.040	2.080	1.885	1,398,800
2023-10-19	2.100	2.100	2.040	2.080	1.885	1,667,125
2023-10-18	2.060	2.100	2.060	2.100	1.903	1,494,845
2023-10-17	2.040	2.080	2.040	2.080	1.885	2,135,056
2023-10-16	2.060	2.100	2.020	2.040	1.849	2,348,373
2023-10-12	2.080	2.080	2.000	2.080	1.885	4,397,348
2023-10-11	2.020	2.100	2.000	2.080	1.885	3,725,744
2023-10-10	2.080	2.120	1.980	2.000	1.813	13,382,020
2023-10-09	2.180	2.200	2.060	2.060	1.867	3,540,385
2023-10-06	2.200	2.200	2.180	2.180	1.976	564,037
2023-10-05	2.240	2.240	2.180	2.200	1.994	3,760,753
2023-10-04	2.200	2.240	2.200	2.220	2.012	1,001,951
2023-10-03	2.240	2.240	2.200	2.220	2.012	1,878,627
2023-10-02	2.220	2.240	2.220	2.240	2.030	955,543
2023-09-29	2.220	2.240	2.220	2.240	2.030	356,802
2023-09-28	2.260	2.260	2.220	2.220	2.012	606,216
2023-09-27	2.220	2.240	2.220	2.240	2.030	844,444
2023-09-26	2.240	2.260	2.220	2.220	2.012	1,982,432
2023-09-25	2.260	2.280	2.240	2.240	2.030	1,486,916
2023-09-22	2.280	2.280	2.240	2.260	2.048	908,124
2023-09-21	2.240	2.280	2.240	2.260	2.048	945,878
2023-09-20	2.280	2.300	2.240	2.240	2.030	5,234,538
2023-09-19	2.280	2.300	2.260	2.280	2.067	980,510
2023-09-18	2.380	2.440	2.260	2.260	2.048	9,129,097
2023-09-15	2.360	2.420	2.360	2.380	2.157	78,827,562
2023-09-14	2.380	2.380	2.340	2.360	2.139	1,070,917
2023-09-13	2.400	2.460	2.340	2.360	2.139	3,198,317
2023-09-12	2.340	2.460	2.300	2.420	2.193	8,711,055
2023-09-11	2.320	2.320	2.280	2.300	2.085	1,214,013
2023-09-08	2.320	2.320	2.280	2.320	2.103	970,467
2023-09-07	2.280	2.300	2.280	2.280	2.067	397,295
2023-09-06	2.280	2.340	2.260	2.260	2.048	3,684,792
2023-09-05	2.320	2.320	2.280	2.280	2.067	368,988
2023-09-04	2.300	2.320	2.280	2.300	2.085	1,092,979
2023-09-01	2.300	2.340	2.300	2.320	2.103	777,691
2023-08-31	2.340	2.340	2.300	2.300	2.085	2,195,349
2023-08-30	2.340	2.340	2.300	2.340	2.121	2,628,734
2023-08-29	2.340	2.340	2.300	2.340	2.121	990,582
2023-08-28	2.340	2.340	2.300	2.340	2.121	888,367
2023-08-25	2.360	2.360	2.280	2.340	2.121	1,175,700
2023-08-24	2.300	2.360	2.280	2.360	2.139	1,603,530
2023-08-23	2.300	2.300	2.260	2.300	2.085	674,408
2023-08-22	2.260	2.300	2.260	2.300	2.085	1,056,964
2023-08-21	2.320	2.320	2.220	2.280	2.067	11,914,720
2023-08-18	2.340	2.340	2.300	2.320	2.103	645,908
2023-08-17	2.360	2.360	2.300	2.320	2.103	5,120,137
2023-08-16	2.360	2.360	2.320	2.360	2.139	2,710,262
2023-08-15	2.380	2.380	2.340	2.360	2.139	354,567
2023-08-11	2.380	2.400	2.340	2.360	2.139	947,436
2023-08-10	2.380	2.400	2.360	2.380	2.157	329,470
2023-08-09	2.360	2.360	2.340	2.360	2.139	1,014,652
2023-08-08	2.380	2.380	2.340	2.340	2.121	2,016,049
2023-08-07	2.400	2.440	2.380	2.380	2.157	789,706
2023-08-04	2.380	2.460	2.380	2.460	2.230	518,423
2023-08-03	2.380	2.400	2.360	2.360	2.139	379,787

← NewerPage 13 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.