Vibhavadi Medical Center Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 1.390 | 1.440 | 1.390 | 1.400 | 1.341 | 2,444,237 |
| 2026-01-20 | 1.390 | 1.400 | 1.390 | 1.390 | 1.331 | 191,809 |
| 2026-01-19 | 1.380 | 1.400 | 1.380 | 1.390 | 1.331 | 139,258 |
| 2026-01-16 | 1.380 | 1.380 | 1.370 | 1.380 | 1.322 | 499,745 |
| 2026-01-15 | 1.380 | 1.400 | 1.380 | 1.400 | 1.341 | 257,450 |
| 2026-01-14 | 1.390 | 1.400 | 1.380 | 1.380 | 1.322 | 260,477 |
| 2026-01-13 | 1.400 | 1.400 | 1.370 | 1.380 | 1.322 | 307,035 |
| 2026-01-12 | 1.390 | 1.400 | 1.370 | 1.400 | 1.341 | 445,438 |
| 2026-01-09 | 1.410 | 1.410 | 1.390 | 1.390 | 1.331 | 214,352 |
| 2026-01-08 | 1.410 | 1.410 | 1.390 | 1.400 | 1.341 | 241,812 |
| 2026-01-07 | 1.380 | 1.410 | 1.380 | 1.400 | 1.341 | 981,393 |
| 2026-01-06 | 1.390 | 1.400 | 1.380 | 1.380 | 1.322 | 397,629 |
| 2026-01-05 | 1.400 | 1.400 | 1.390 | 1.390 | 1.331 | 169,827 |
| 2025-12-30 | 1.380 | 1.400 | 1.370 | 1.400 | 1.341 | 85,648 |
| 2025-12-29 | 1.390 | 1.400 | 1.370 | 1.390 | 1.331 | 248,611 |
| 2025-12-26 | 1.370 | 1.400 | 1.370 | 1.380 | 1.322 | 200,577 |
| 2025-12-25 | 1.380 | 1.390 | 1.370 | 1.370 | 1.312 | 62,020 |
| 2025-12-24 | 1.380 | 1.380 | 1.370 | 1.370 | 1.312 | 97,472 |
| 2025-12-23 | 1.360 | 1.380 | 1.360 | 1.370 | 1.312 | 263,500 |
| 2025-12-22 | 1.360 | 1.370 | 1.350 | 1.360 | 1.303 | 134,654 |
| 2025-12-19 | 1.380 | 1.390 | 1.350 | 1.350 | 1.293 | 1,168,956 |
| 2025-12-18 | 1.380 | 1.400 | 1.370 | 1.380 | 1.322 | 453,103 |
| 2025-12-17 | 1.370 | 1.380 | 1.370 | 1.380 | 1.322 | 309,837 |
| 2025-12-16 | 1.370 | 1.370 | 1.360 | 1.370 | 1.312 | 473,715 |
| 2025-12-15 | 1.370 | 1.370 | 1.360 | 1.360 | 1.303 | 396,133 |
| 2025-12-12 | 1.360 | 1.370 | 1.360 | 1.370 | 1.312 | 169,088 |
| 2025-12-11 | 1.360 | 1.370 | 1.350 | 1.360 | 1.303 | 436,960 |
| 2025-12-09 | 1.340 | 1.360 | 1.320 | 1.350 | 1.293 | 589,504 |
| 2025-12-08 | 1.360 | 1.370 | 1.320 | 1.340 | 1.283 | 840,328 |
| 2025-12-04 | 1.360 | 1.370 | 1.360 | 1.360 | 1.303 | 781,108 |
| 2025-12-03 | 1.370 | 1.390 | 1.360 | 1.360 | 1.303 | 472,209 |
| 2025-12-02 | 1.370 | 1.370 | 1.360 | 1.360 | 1.303 | 174,075 |
| 2025-12-01 | 1.370 | 1.380 | 1.360 | 1.360 | 1.303 | 183,049 |
| 2025-11-28 | 1.370 | 1.370 | 1.360 | 1.370 | 1.312 | 100,619 |
| 2025-11-27 | 1.380 | 1.380 | 1.360 | 1.360 | 1.303 | 230,649 |
| 2025-11-26 | 1.380 | 1.380 | 1.370 | 1.370 | 1.312 | 467,280 |
| 2025-11-25 | 1.390 | 1.400 | 1.380 | 1.400 | 1.341 | 285,289 |
| 2025-11-24 | 1.380 | 1.400 | 1.380 | 1.380 | 1.322 | 415,121 |
| 2025-11-21 | 1.390 | 1.400 | 1.360 | 1.370 | 1.312 | 905,305 |
| 2025-11-20 | 1.420 | 1.420 | 1.380 | 1.380 | 1.322 | 1,266,107 |
| 2025-11-19 | 1.410 | 1.420 | 1.400 | 1.410 | 1.350 | 202,332 |
| 2025-11-18 | 1.390 | 1.410 | 1.390 | 1.400 | 1.341 | 222,119 |
| 2025-11-17 | 1.380 | 1.400 | 1.380 | 1.400 | 1.341 | 333,260 |
| 2025-11-14 | 1.420 | 1.420 | 1.400 | 1.400 | 1.341 | 319,334 |
| 2025-11-13 | 1.440 | 1.440 | 1.400 | 1.420 | 1.360 | 1,300,030 |
| 2025-11-12 | 1.430 | 1.440 | 1.430 | 1.430 | 1.370 | 332,082 |
| 2025-11-11 | 1.430 | 1.440 | 1.430 | 1.430 | 1.370 | 231,521 |
| 2025-11-10 | 1.440 | 1.450 | 1.430 | 1.430 | 1.370 | 296,406 |
| 2025-11-07 | 1.450 | 1.460 | 1.430 | 1.440 | 1.379 | 717,296 |
| 2025-11-06 | 1.450 | 1.460 | 1.450 | 1.450 | 1.389 | 49,452 |
| 2025-11-05 | 1.460 | 1.460 | 1.450 | 1.450 | 1.389 | 208,721 |
| 2025-11-04 | 1.460 | 1.470 | 1.450 | 1.450 | 1.389 | 250,756 |
| 2025-11-03 | 1.470 | 1.470 | 1.450 | 1.460 | 1.398 | 148,705 |
| 2025-10-31 | 1.440 | 1.460 | 1.440 | 1.440 | 1.379 | 273,257 |
| 2025-10-30 | 1.430 | 1.460 | 1.420 | 1.440 | 1.379 | 730,917 |
| 2025-10-29 | 1.450 | 1.450 | 1.430 | 1.440 | 1.379 | 804,873 |
| 2025-10-28 | 1.460 | 1.460 | 1.430 | 1.430 | 1.370 | 876,974 |
| 2025-10-27 | 1.470 | 1.470 | 1.440 | 1.450 | 1.389 | 1,274,931 |
| 2025-10-24 | 1.470 | 1.480 | 1.460 | 1.460 | 1.398 | 1,493,734 |
| 2025-10-22 | 1.470 | 1.480 | 1.460 | 1.470 | 1.408 | 333,300 |
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.