Vibhavadi Medical Center Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	2.400	2.400	2.380	2.400	2.086	6,926,700
2022-02-03	2.420	2.420	2.400	2.400	2.086	2,596,300
2022-02-02	2.420	2.460	2.400	2.420	2.103	7,882,700
2022-02-01	2.420	2.440	2.420	2.440	2.121	1,855,000
2022-01-31	2.440	2.460	2.420	2.420	2.103	4,195,200
2022-01-28	2.420	2.460	2.420	2.460	2.138	4,198,400
2022-01-27	2.420	2.460	2.400	2.440	2.121	4,428,600
2022-01-26	2.420	2.460	2.400	2.440	2.121	14,074,400
2022-01-25	2.520	2.520	2.420	2.420	2.103	17,685,500
2022-01-24	2.500	2.520	2.460	2.520	2.190	5,079,500
2022-01-21	2.460	2.520	2.460	2.520	2.190	5,732,500
2022-01-20	2.560	2.560	2.460	2.480	2.156	21,287,100
2022-01-19	2.600	2.620	2.500	2.500	2.173	32,612,600
2022-01-18	2.660	2.660	2.600	2.620	2.277	7,262,100
2022-01-17	2.560	2.660	2.560	2.660	2.312	22,680,900
2022-01-14	2.660	2.680	2.640	2.640	2.295	11,003,200
2022-01-13	2.640	2.680	2.620	2.660	2.312	9,467,400
2022-01-12	2.640	2.640	2.600	2.620	2.277	8,051,900
2022-01-11	2.640	2.640	2.560	2.640	2.295	16,779,301
2022-01-10	2.680	2.680	2.600	2.600	2.260	25,949,699
2022-01-07	2.680	2.680	2.640	2.660	2.312	7,519,900
2022-01-06	2.600	2.680	2.600	2.660	2.312	20,162,900
2022-01-05	2.620	2.620	2.560	2.600	2.260	9,730,200
2022-01-04	2.640	2.660	2.540	2.620	2.277	23,964,500
2021-12-30	2.660	2.680	2.620	2.640	2.295	17,145,900
2021-12-29	2.660	2.740	2.660	2.680	2.329	44,940,602
2021-12-28	2.660	2.680	2.620	2.660	2.312	10,890,400
2021-12-27	2.680	2.680	2.640	2.680	2.329	17,082,301
2021-12-24	2.620	2.680	2.620	2.660	2.312	27,996,301
2021-12-23	2.680	2.680	2.580	2.620	2.277	54,076,102
2021-12-22	2.660	2.700	2.600	2.680	2.329	35,181,398
2021-12-21	2.640	2.660	2.580	2.660	2.312	30,545,301
2021-12-20	2.540	2.640	2.540	2.640	2.295	43,815,500
2021-12-17	2.540	2.560	2.540	2.540	2.208	20,458,400
2021-12-16	2.500	2.560	2.500	2.540	2.208	29,204,100
2021-12-15	2.540	2.540	2.500	2.500	2.173	33,822,801
2021-12-14	2.480	2.540	2.460	2.520	2.190	63,222,000
2021-12-13	2.420	2.480	2.400	2.460	2.138	62,626,301
2021-12-09	2.280	2.380	2.260	2.360	2.051	59,965,199
2021-12-08	2.200	2.260	2.200	2.260	1.964	13,085,300
2021-12-07	2.180	2.220	2.180	2.220	1.930	4,127,100
2021-12-03	2.200	2.220	2.180	2.180	1.895	3,813,300
2021-12-02	2.200	2.220	2.180	2.220	1.930	4,733,800
2021-12-01	2.180	2.220	2.180	2.180	1.895	9,886,600
2021-11-30	2.260	2.280	2.180	2.180	1.895	37,558,000
2021-11-29	2.260	2.300	2.240	2.260	1.964	20,230,400
2021-11-26	2.200	2.320	2.200	2.260	1.964	65,026,301
2021-11-25	2.220	2.220	2.180	2.220	1.930	2,986,900
2021-11-24	2.200	2.220	2.200	2.200	1.912	2,682,000
2021-11-23	2.220	2.240	2.200	2.200	1.912	7,957,400
2021-11-22	2.200	2.240	2.200	2.220	1.930	2,991,000
2021-11-19	2.220	2.220	2.180	2.200	1.912	3,198,300
2021-11-18	2.220	2.220	2.180	2.220	1.930	7,433,600
2021-11-17	2.220	2.240	2.200	2.200	1.912	7,344,300
2021-11-16	2.260	2.260	2.220	2.220	1.930	6,870,600
2021-11-15	2.260	2.300	2.220	2.240	1.947	16,321,100
2021-11-12	2.300	2.300	2.240	2.260	1.964	9,365,700
2021-11-11	2.260	2.320	2.260	2.300	1.999	24,157,400
2021-11-10	2.280	2.280	2.260	2.280	1.982	7,543,900
2021-11-09	2.220	2.300	2.220	2.280	1.982	16,510,900

← NewerPage 20 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.