Vibhavadi Medical Center Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	2.380	2.400	2.360	2.360	2.139	379,787
2023-08-02	2.400	2.400	2.360	2.360	2.139	4,463,120
2023-07-31	2.380	2.440	2.380	2.400	2.175	996,359
2023-07-27	2.400	2.420	2.380	2.380	2.157	1,053,217
2023-07-26	2.420	2.420	2.380	2.380	2.157	3,267,862
2023-07-25	2.420	2.440	2.400	2.400	2.175	878,355
2023-07-24	2.440	2.440	2.420	2.420	2.193	1,306,826
2023-07-21	2.420	2.460	2.420	2.440	2.212	518,222
2023-07-20	2.440	2.460	2.420	2.420	2.193	1,554,626
2023-07-19	2.460	2.480	2.440	2.440	2.212	544,477
2023-07-18	2.460	2.480	2.440	2.460	2.230	175,554
2023-07-17	2.440	2.460	2.440	2.460	2.230	693,765
2023-07-14	2.440	2.460	2.440	2.440	2.212	465,334
2023-07-13	2.440	2.460	2.440	2.440	2.212	584,483
2023-07-12	2.460	2.480	2.440	2.440	2.212	726,413
2023-07-11	2.480	2.500	2.460	2.460	2.230	345,522
2023-07-10	2.480	2.500	2.460	2.480	2.248	345,402
2023-07-07	2.480	2.480	2.460	2.480	2.248	230,427
2023-07-06	2.500	2.500	2.440	2.480	2.248	631,210
2023-07-05	2.520	2.520	2.480	2.480	2.248	425,229
2023-07-04	2.540	2.540	2.500	2.520	2.284	283,407
2023-07-03	2.500	2.540	2.460	2.540	2.302	4,551,053
2023-06-30	2.480	2.520	2.460	2.480	2.248	1,585,738
2023-06-29	2.460	2.480	2.440	2.480	2.248	730,952
2023-06-28	2.420	2.500	2.420	2.440	2.212	4,931,413
2023-06-27	2.480	2.500	2.420	2.440	2.212	1,108,495
2023-06-26	2.480	2.500	2.440	2.480	2.248	1,449,910
2023-06-23	2.460	2.480	2.440	2.460	2.230	4,793,783
2023-06-22	2.400	2.480	2.400	2.480	2.248	1,801,746
2023-06-21	2.500	2.500	2.380	2.380	2.157	11,807,240
2023-06-20	2.500	2.520	2.480	2.500	2.266	3,318,875
2023-06-19	2.500	2.520	2.500	2.520	2.284	587,682
2023-06-16	2.520	2.540	2.500	2.500	2.266	3,277,655
2023-06-15	2.520	2.540	2.520	2.520	2.284	371,568
2023-06-14	2.540	2.540	2.520	2.540	2.302	338,120
2023-06-13	2.540	2.540	2.520	2.520	2.284	1,068,726
2023-06-12	2.560	2.560	2.520	2.540	2.302	1,521,789
2023-06-09	2.540	2.560	2.540	2.540	2.302	434,395
2023-06-08	2.540	2.560	2.520	2.520	2.284	1,075,846
2023-06-07	2.560	2.560	2.520	2.520	2.284	854,162
2023-06-06	2.540	2.560	2.520	2.540	2.302	667,727
2023-06-02	2.520	2.540	2.520	2.520	2.284	848,925
2023-06-01	2.520	2.560	2.520	2.520	2.284	404,632
2023-05-31	2.580	2.580	2.520	2.520	2.284	2,351,484
2023-05-30	2.560	2.600	2.540	2.540	2.302	367,828
2023-05-29	2.540	2.580	2.540	2.580	2.338	546,272
2023-05-26	2.540	2.560	2.520	2.540	2.302	181,112
2023-05-25	2.540	2.540	2.520	2.520	2.284	279,159
2023-05-24	2.540	2.560	2.520	2.540	2.302	680,467
2023-05-23	2.540	2.540	2.520	2.540	2.302	351,900
2023-05-22	2.540	2.540	2.520	2.520	2.284	788,931
2023-05-19	2.540	2.560	2.540	2.540	2.302	917,500
2023-05-18	2.540	2.560	2.540	2.540	2.302	1,356,959
2023-05-17	2.580	2.580	2.540	2.540	2.302	693,450
2023-05-16	2.560	2.580	2.540	2.560	2.320	583,140
2023-05-15	2.600	2.600	2.540	2.540	2.302	2,146,437
2023-05-12	2.600	2.600	2.560	2.580	2.338	1,322,089
2023-05-11	2.600	2.600	2.580	2.580	2.338	1,220,823
2023-05-10	2.580	2.620	2.580	2.620	2.375	1,038,425
2023-05-09	2.620	2.620	2.580	2.620	2.375	1,280,931

← NewerPage 14 of 21 · 1,217 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.