Vibhavadi Medical Center Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	2.860	2.860	2.800	2.860	2.538	7,187,799
2022-11-04	2.860	2.880	2.840	2.860	2.538	2,767,478
2022-11-03	2.880	2.880	2.840	2.860	2.538	1,869,431
2022-11-02	2.900	2.900	2.800	2.880	2.556	6,352,597
2022-11-01	2.860	2.880	2.820	2.880	2.556	6,545,504
2022-10-31	2.860	2.860	2.780	2.860	2.538	8,817,508
2022-10-28	2.920	2.920	2.840	2.860	2.538	7,518,590
2022-10-27	2.920	2.940	2.900	2.920	2.591	7,185,112
2022-10-26	2.900	2.940	2.900	2.940	2.609	4,937,733
2022-10-25	2.920	2.940	2.860	2.940	2.609	9,507,443
2022-10-21	2.900	2.920	2.880	2.900	2.573	4,294,282
2022-10-20	2.860	2.920	2.840	2.860	2.538	28,513,461
2022-10-19	2.920	2.940	2.840	2.880	2.556	12,616,950
2022-10-18	2.960	2.960	2.940	2.960	2.627	6,348,002
2022-10-17	2.960	2.960	2.900	2.960	2.627	15,050,890
2022-10-12	2.900	2.960	2.900	2.960	2.627	11,257,890
2022-10-11	2.920	2.960	2.920	2.940	2.609	11,685,630
2022-10-10	2.900	2.960	2.820	2.940	2.609	21,481,061
2022-10-07	2.900	2.960	2.900	2.920	2.591	18,717,061
2022-10-06	2.860	2.900	2.840	2.900	2.573	10,151,290
2022-10-05	2.860	2.900	2.820	2.840	2.520	20,400,619
2022-10-04	2.860	2.860	2.800	2.860	2.538	15,805,736
2022-10-03	2.800	2.860	2.760	2.840	2.520	41,601,328
2022-09-30	2.680	2.800	2.680	2.800	2.485	9,905,937
2022-09-29	2.780	2.820	2.700	2.700	2.396	9,410,701
2022-09-28	2.700	2.780	2.700	2.760	2.449	15,630,020
2022-09-27	2.700	2.760	2.700	2.720	2.414	5,735,837
2022-09-26	2.680	2.740	2.680	2.700	2.396	14,027,380
2022-09-23	2.700	2.740	2.660	2.680	2.378	7,454,920
2022-09-22	2.700	2.740	2.700	2.720	2.414	2,699,526
2022-09-21	2.760	2.780	2.700	2.700	2.396	6,721,028
2022-09-20	2.760	2.780	2.740	2.740	2.431	4,351,327
2022-09-19	2.720	2.740	2.700	2.740	2.431	9,926,059
2022-09-16	2.740	2.760	2.680	2.720	2.414	220,318,500
2022-09-15	2.820	2.840	2.740	2.760	2.449	22,408,520
2022-09-14	2.720	2.820	2.700	2.800	2.485	29,268,641
2022-09-13	2.880	2.880	2.820	2.880	2.556	17,962,609
2022-09-12	2.800	2.880	2.780	2.880	2.556	32,460,150
2022-09-09	2.820	2.820	2.780	2.800	2.485	15,993,730
2022-09-08	2.760	2.800	2.760	2.800	2.485	13,165,530
2022-09-07	2.760	2.800	2.720	2.760	2.449	24,236,930
2022-09-06	2.700	2.760	2.680	2.740	2.431	19,430,939
2022-09-05	2.700	2.720	2.680	2.700	2.396	12,710,190
2022-09-02	2.660	2.700	2.640	2.700	2.396	10,771,310
2022-09-01	2.680	2.700	2.660	2.660	2.360	10,091,530
2022-08-31	2.660	2.700	2.640	2.680	2.378	16,707,240
2022-08-30	2.660	2.680	2.640	2.660	2.360	17,116,391
2022-08-29	2.600	2.660	2.580	2.660	2.360	15,388,740
2022-08-26	2.600	2.660	2.600	2.620	2.325	12,666,670
2022-08-25	2.620	2.640	2.580	2.600	2.307	16,691,990
2022-08-24	2.600	2.600	2.560	2.600	2.307	12,710,220
2022-08-23	2.540	2.620	2.540	2.580	2.289	22,125,240
2022-08-22	2.480	2.580	2.460	2.560	2.272	38,131,113
2022-08-19	2.460	2.480	2.440	2.480	2.201	6,298,717
2022-08-18	2.480	2.500	2.440	2.460	2.183	9,062,540
2022-08-17	2.480	2.480	2.460	2.480	2.201	7,899,152
2022-08-16	2.460	2.520	2.460	2.460	2.183	14,839,530
2022-08-15	2.460	2.460	2.420	2.440	2.165	9,127,596
2022-08-11	2.440	2.460	2.420	2.460	2.183	4,614,792
2022-08-10	2.440	2.460	2.420	2.420	2.147	5,564,726

← NewerPage 17 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.