Vibhavadi Medical Center Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	2.400	2.440	2.380	2.440	2.165	15,856,800
2022-05-09	2.520	2.540	2.440	2.440	2.121	10,675,800
2022-05-06	2.440	2.520	2.420	2.520	2.190	14,660,400
2022-05-05	2.480	2.520	2.440	2.460	2.138	15,068,500
2022-05-03	2.540	2.540	2.480	2.480	2.156	15,376,300
2022-04-29	2.580	2.600	2.540	2.540	2.208	11,006,600
2022-04-28	2.560	2.620	2.560	2.580	2.242	5,978,800
2022-04-27	2.600	2.620	2.560	2.580	2.242	12,303,100
2022-04-26	2.640	2.680	2.580	2.600	2.260	21,643,301
2022-04-25	2.660	2.700	2.640	2.660	2.312	16,207,900
2022-04-22	2.660	2.700	2.640	2.680	2.329	15,155,000
2022-04-21	2.740	2.740	2.640	2.640	2.295	22,995,301
2022-04-20	2.680	2.760	2.680	2.740	2.382	33,956,500
2022-04-19	2.800	2.820	2.660	2.680	2.329	89,850,305
2022-04-18	2.600	2.800	2.580	2.740	2.382	154,617,594
2022-04-12	2.620	2.640	2.560	2.600	2.260	24,836,100
2022-04-11	2.560	2.640	2.540	2.600	2.260	50,536,398
2022-04-08	2.500	2.600	2.480	2.560	2.225	26,879,000
2022-04-07	2.440	2.520	2.440	2.500	2.173	10,155,000
2022-04-05	2.460	2.480	2.440	2.440	2.121	9,296,300
2022-04-04	2.440	2.520	2.440	2.480	2.156	9,796,300
2022-04-01	2.440	2.460	2.440	2.460	2.138	5,018,300
2022-03-31	2.440	2.500	2.440	2.460	2.138	9,752,400
2022-03-30	2.480	2.480	2.440	2.440	2.121	9,596,500
2022-03-29	2.500	2.520	2.460	2.460	2.138	12,303,000
2022-03-28	2.480	2.560	2.480	2.480	2.156	17,690,400
2022-03-25	2.560	2.560	2.480	2.480	2.156	22,328,301
2022-03-24	2.560	2.620	2.520	2.540	2.208	25,291,721
2022-03-23	2.600	2.620	2.560	2.560	2.225	11,408,220
2022-03-22	2.520	2.620	2.520	2.580	2.242	31,193,400
2022-03-21	2.760	2.780	2.560	2.560	2.225	123,652,898
2022-03-18	2.540	2.720	2.520	2.700	2.347	212,263,812
2022-03-17	2.540	2.580	2.520	2.520	2.190	6,751,000
2022-03-16	2.540	2.580	2.520	2.540	2.208	11,401,500
2022-03-15	2.560	2.600	2.520	2.520	2.190	11,473,000
2022-03-14	2.580	2.580	2.520	2.540	2.208	11,668,500
2022-03-11	2.540	2.580	2.520	2.580	2.242	31,857,801
2022-03-10	2.460	2.580	2.420	2.520	2.190	37,505,500
2022-03-09	2.480	2.500	2.400	2.440	2.121	25,375,400
2022-03-08	2.320	2.440	2.320	2.440	2.121	37,473,898
2022-03-07	2.320	2.340	2.280	2.320	2.016	11,215,100
2022-03-04	2.360	2.380	2.320	2.340	2.034	5,869,000
2022-03-03	2.360	2.380	2.320	2.340	2.034	4,704,300
2022-03-02	2.320	2.420	2.320	2.340	2.034	8,539,600
2022-03-01	2.340	2.380	2.320	2.340	2.034	7,899,600
2022-02-28	2.340	2.380	2.320	2.340	2.034	8,656,600
2022-02-25	2.300	2.360	2.300	2.320	2.016	6,622,500
2022-02-24	2.380	2.380	2.260	2.280	1.982	14,959,700
2022-02-23	2.380	2.420	2.320	2.340	2.034	13,547,300
2022-02-22	2.320	2.440	2.280	2.360	2.051	40,367,301
2022-02-21	2.320	2.340	2.300	2.300	1.999	7,185,600
2022-02-18	2.340	2.360	2.320	2.340	2.034	2,681,700
2022-02-17	2.340	2.360	2.320	2.360	2.051	4,952,400
2022-02-15	2.340	2.360	2.300	2.340	2.034	10,838,700
2022-02-14	2.380	2.380	2.320	2.320	2.016	6,862,300
2022-02-11	2.400	2.400	2.360	2.380	2.069	7,399,300
2022-02-10	2.380	2.420	2.380	2.400	2.086	2,904,000
2022-02-09	2.400	2.420	2.360	2.380	2.069	4,829,500
2022-02-08	2.400	2.400	2.380	2.400	2.086	2,624,800
2022-02-07	2.400	2.420	2.380	2.380	2.069	2,093,100

← NewerPage 19 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.