Vibhavadi Medical Center Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	1.550	1.550	1.530	1.550	1.437	496,329
2025-04-21	1.560	1.560	1.540	1.550	1.437	686,720
2025-04-18	1.540	1.570	1.540	1.560	1.447	639,082
2025-04-17	1.520	1.550	1.500	1.540	1.428	1,089,932
2025-04-16	1.540	1.540	1.500	1.530	1.419	522,637
2025-04-11	1.530	1.540	1.510	1.510	1.400	983,700
2025-04-10	1.500	1.540	1.500	1.530	1.419	1,435,969
2025-04-09	1.500	1.520	1.480	1.520	1.409	673,255
2025-04-08	1.480	1.500	1.470	1.500	1.391	2,620,290
2025-04-04	1.520	1.540	1.510	1.540	1.428	1,940,660
2025-04-03	1.570	1.570	1.540	1.560	1.447	992,023
2025-04-02	1.580	1.580	1.560	1.570	1.456	532,559
2025-04-01	1.560	1.580	1.560	1.580	1.465	364,636
2025-03-31	1.560	1.570	1.520	1.570	1.456	901,981
2025-03-28	1.570	1.580	1.550	1.570	1.456	403,806
2025-03-27	1.560	1.580	1.560	1.580	1.465	420,801
2025-03-26	1.600	1.600	1.550	1.560	1.447	1,707,959
2025-03-25	1.600	1.600	1.570	1.600	1.484	699,233
2025-03-24	1.610	1.610	1.570	1.590	1.474	841,587
2025-03-21	1.590	1.600	1.580	1.590	1.474	1,397,378
2025-03-20	1.580	1.600	1.570	1.600	1.484	2,294,072
2025-03-19	1.590	1.600	1.560	1.580	1.465	3,134,006
2025-03-18	1.560	1.600	1.560	1.600	1.484	1,582,071
2025-03-17	1.590	1.600	1.550	1.560	1.447	2,398,961
2025-03-14	1.570	1.600	1.560	1.590	1.474	2,835,754
2025-03-13	1.630	1.630	1.590	1.600	1.484	1,994,597
2025-03-12	1.670	1.670	1.610	1.620	1.502	2,030,471
2025-03-11	1.680	1.690	1.640	1.660	1.539	3,680,483
2025-03-10	1.720	1.720	1.680	1.680	1.558	2,733,770
2025-03-07	1.740	1.760	1.710	1.720	1.595	2,477,142
2025-03-06	1.800	1.810	1.740	1.740	1.613	4,544,181
2025-03-05	1.840	1.850	1.800	1.800	1.669	2,719,273
2025-03-04	1.840	1.840	1.810	1.840	1.706	782,888
2025-03-03	1.810	1.840	1.810	1.840	1.706	533,623
2025-02-28	1.880	1.890	1.800	1.810	1.678	2,840,310
2025-02-27	1.860	1.880	1.830	1.880	1.743	335,444
2025-02-26	1.870	1.870	1.820	1.860	1.725	1,015,814
2025-02-25	1.890	1.900	1.840	1.860	1.725	823,258
2025-02-24	1.900	1.900	1.860	1.900	1.762	621,623
2025-02-21	1.890	1.900	1.880	1.890	1.753	332,683
2025-02-20	1.890	1.900	1.860	1.900	1.762	705,709
2025-02-19	1.890	1.900	1.870	1.900	1.762	736,461
2025-02-18	1.880	1.890	1.870	1.890	1.753	609,811
2025-02-17	1.820	1.880	1.810	1.880	1.743	856,182
2025-02-14	1.820	1.830	1.800	1.810	1.678	851,000
2025-02-13	1.860	1.860	1.810	1.810	1.678	1,515,603
2025-02-11	1.840	1.860	1.830	1.850	1.715	16,601,920
2025-02-10	1.840	1.850	1.820	1.850	1.715	21,463,539
2025-02-07	1.830	1.850	1.820	1.840	1.706	21,312,939
2025-02-06	1.870	1.880	1.820	1.820	1.688	22,035,461
2025-02-05	1.860	1.870	1.850	1.870	1.734	21,513,211
2025-02-04	1.870	1.890	1.850	1.870	1.734	22,466,240
2025-02-03	1.890	1.890	1.860	1.870	1.734	21,520,250
2025-01-31	1.880	1.900	1.880	1.890	1.753	20,361,699
2025-01-30	1.880	1.900	1.870	1.900	1.762	274,510
2025-01-29	1.910	1.910	1.860	1.880	1.743	1,063,000
2025-01-28	1.930	1.930	1.880	1.920	1.780	354,989
2025-01-27	1.880	1.900	1.860	1.900	1.762	703,200
2025-01-24	1.870	1.890	1.860	1.880	1.743	342,700
2025-01-23	1.890	1.890	1.870	1.870	1.734	288,400

← NewerPage 7 of 21 · 1,216 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.