Vibhavadi Medical Center Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	2.440	2.440	2.420	2.420	2.147	476,543
2022-08-08	2.440	2.440	2.400	2.420	2.147	3,054,006
2022-08-05	2.440	2.440	2.420	2.420	2.147	2,830,414
2022-08-04	2.460	2.460	2.420	2.440	2.165	4,350,462
2022-08-03	2.420	2.480	2.420	2.460	2.183	8,941,058
2022-08-02	2.400	2.460	2.400	2.420	2.147	7,427,739
2022-08-01	2.440	2.440	2.380	2.420	2.147	6,570,453
2022-07-27	2.440	2.440	2.420	2.440	2.165	1,072,629
2022-07-26	2.440	2.460	2.420	2.420	2.147	1,520,498
2022-07-25	2.420	2.440	2.420	2.440	2.165	1,583,134
2022-07-22	2.460	2.460	2.400	2.420	2.147	3,065,795
2022-07-21	2.440	2.460	2.420	2.440	2.165	2,278,364
2022-07-20	2.440	2.460	2.420	2.460	2.183	1,519,042
2022-07-19	2.440	2.440	2.400	2.420	2.147	3,645,724
2022-07-18	2.460	2.460	2.420	2.440	2.165	2,595,422
2022-07-15	2.440	2.460	2.420	2.440	2.165	2,964,595
2022-07-14	2.440	2.480	2.400	2.460	2.183	6,386,368
2022-07-12	2.440	2.460	2.440	2.440	2.165	2,501,020
2022-07-11	2.420	2.460	2.420	2.460	2.183	3,114,322
2022-07-08	2.460	2.460	2.420	2.420	2.147	3,357,639
2022-07-07	2.460	2.460	2.420	2.440	2.165	5,005,469
2022-07-06	2.460	2.480	2.420	2.440	2.165	10,958,070
2022-07-05	2.420	2.520	2.420	2.480	2.201	40,396,961
2022-07-04	2.420	2.440	2.400	2.420	2.147	3,550,584
2022-07-01	2.460	2.460	2.420	2.420	2.147	1,553,584
2022-06-30	2.400	2.440	2.400	2.440	2.165	8,803,428
2022-06-29	2.360	2.400	2.340	2.400	2.130	3,311,038
2022-06-28	2.360	2.380	2.340	2.360	2.094	1,576,147
2022-06-27	2.360	2.380	2.360	2.360	2.094	1,965,190
2022-06-24	2.360	2.380	2.320	2.340	2.076	7,910,811
2022-06-23	2.360	2.380	2.340	2.360	2.094	1,949,309
2022-06-22	2.380	2.400	2.340	2.360	2.094	3,584,862
2022-06-21	2.360	2.400	2.360	2.380	2.112	3,035,935
2022-06-20	2.320	2.360	2.280	2.360	2.094	14,415,480
2022-06-17	2.380	2.400	2.340	2.340	2.076	20,411,439
2022-06-16	2.460	2.460	2.400	2.400	2.130	14,992,700
2022-06-15	2.460	2.540	2.440	2.460	2.183	14,206,110
2022-06-14	2.500	2.500	2.440	2.440	2.165	7,963,678
2022-06-13	2.480	2.500	2.460	2.480	2.201	9,128,572
2022-06-10	2.500	2.500	2.460	2.480	2.201	6,347,775
2022-06-09	2.480	2.520	2.480	2.500	2.218	3,361,047
2022-06-08	2.500	2.520	2.460	2.460	2.183	7,437,793
2022-06-07	2.560	2.560	2.460	2.500	2.218	11,921,950
2022-06-06	2.560	2.580	2.520	2.560	2.272	6,925,745
2022-06-02	2.640	2.640	2.560	2.560	2.272	10,708,010
2022-06-01	2.580	2.660	2.580	2.640	2.343	11,446,040
2022-05-31	2.580	2.680	2.560	2.580	2.289	101,409,695
2022-05-30	2.600	2.620	2.580	2.600	2.307	9,869,603
2022-05-27	2.560	2.600	2.560	2.580	2.289	10,838,750
2022-05-26	2.600	2.620	2.560	2.560	2.272	12,621,970
2022-05-25	2.620	2.640	2.580	2.600	2.307	19,564,150
2022-05-24	2.580	2.600	2.540	2.600	2.307	8,867,585
2022-05-23	2.540	2.580	2.520	2.580	2.289	6,337,280
2022-05-20	2.520	2.580	2.520	2.540	2.254	12,397,000
2022-05-19	2.500	2.560	2.460	2.520	2.236	17,542,801
2022-05-18	2.560	2.560	2.480	2.520	2.236	12,031,100
2022-05-17	2.500	2.540	2.420	2.540	2.254	18,619,199
2022-05-13	2.400	2.520	2.400	2.480	2.201	25,906,301
2022-05-12	2.440	2.440	2.380	2.420	2.147	10,831,200
2022-05-11	2.440	2.460	2.400	2.440	2.165	8,756,500

← NewerPage 18 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.