Vibhavadi Medical Center Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	1.860	1.890	1.860	1.890	1.753	679,400
2025-01-21	1.870	1.870	1.850	1.860	1.725	708,002
2025-01-20	1.880	1.880	1.850	1.870	1.734	1,665,193
2025-01-17	1.860	1.880	1.860	1.880	1.743	275,569
2025-01-16	1.870	1.880	1.860	1.860	1.725	658,011
2025-01-15	1.890	1.890	1.860	1.860	1.725	1,078,810
2025-01-14	1.890	1.910	1.880	1.880	1.743	1,171,624
2025-01-13	1.930	1.930	1.890	1.890	1.753	1,243,358
2025-01-10	1.930	1.940	1.910	1.920	1.780	619,706
2025-01-09	1.950	1.950	1.920	1.920	1.780	881,083
2025-01-08	1.960	1.970	1.940	1.950	1.808	799,800
2025-01-07	1.970	1.980	1.950	1.960	1.817	828,068
2025-01-06	1.960	1.980	1.950	1.980	1.836	952,900
2025-01-03	1.970	1.990	1.950	1.990	1.845	682,466
2025-01-02	1.970	1.980	1.960	1.980	1.836	446,813
2024-12-30	1.950	1.970	1.940	1.970	1.827	830,917
2024-12-27	1.960	1.970	1.940	1.960	1.817	516,118
2024-12-26	1.990	1.990	1.950	1.960	1.817	1,815,581
2024-12-25	1.980	2.000	1.960	2.000	1.855	1,322,392
2024-12-24	1.950	1.990	1.910	1.990	1.845	1,627,302
2024-12-23	1.910	1.960	1.900	1.950	1.808	1,103,752
2024-12-20	1.940	1.970	1.910	1.910	1.771	1,958,375
2024-12-19	1.950	2.000	1.930	1.960	1.817	1,817,396
2024-12-18	1.970	1.980	1.950	1.970	1.827	1,558,057
2024-12-17	1.960	2.000	1.930	1.970	1.827	3,645,475
2024-12-16	2.000	2.020	1.990	1.990	1.845	2,219,187
2024-12-13	2.080	2.080	1.990	2.000	1.855	5,250,954
2024-12-12	2.120	2.120	2.060	2.100	1.947	2,684,937
2024-12-11	2.100	2.120	2.080	2.120	1.966	2,550,636
2024-12-09	2.100	2.120	2.080	2.100	1.947	4,712,751
2024-12-06	2.040	2.080	2.040	2.080	1.929	1,695,248
2024-12-04	2.060	2.080	2.040	2.040	1.892	2,338,162
2024-12-03	2.060	2.080	2.020	2.040	1.892	2,794,833
2024-12-02	2.020	2.060	2.000	2.040	1.892	3,821,373
2024-11-29	2.020	2.060	2.000	2.040	1.892	2,534,528
2024-11-28	2.000	2.040	1.980	2.020	1.873	2,292,966
2024-11-27	2.020	2.040	1.990	2.000	1.855	3,676,794
2024-11-26	2.060	2.080	2.020	2.020	1.873	3,087,633
2024-11-25	2.060	2.100	2.040	2.040	1.892	7,845,999
2024-11-22	2.060	2.080	2.040	2.080	1.929	7,331,323
2024-11-21	2.060	2.060	2.020	2.060	1.910	4,459,365
2024-11-20	2.020	2.080	2.000	2.060	1.910	10,896,000
2024-11-19	2.020	2.020	1.930	2.020	1.873	12,000,590
2024-11-18	1.960	2.020	1.950	2.020	1.873	7,122,761
2024-11-15	1.870	1.970	1.870	1.950	1.808	12,580,990
2024-11-14	1.830	1.850	1.820	1.850	1.715	1,275,320
2024-11-13	1.810	1.850	1.810	1.820	1.688	831,005
2024-11-12	1.840	1.840	1.800	1.820	1.688	1,630,471
2024-11-11	1.820	1.840	1.820	1.820	1.688	1,622,720
2024-11-08	1.820	1.820	1.760	1.810	1.678	7,719,900
2024-11-07	1.840	1.840	1.810	1.810	1.678	2,647,150
2024-11-06	1.860	1.860	1.830	1.830	1.697	2,034,009
2024-11-05	1.820	1.870	1.820	1.850	1.715	1,519,445
2024-11-04	1.850	1.860	1.820	1.820	1.688	4,389,431
2024-11-01	1.890	1.890	1.860	1.860	1.725	5,042,530
2024-10-31	1.910	1.920	1.880	1.900	1.762	6,745,538
2024-10-30	1.930	1.930	1.910	1.910	1.771	2,026,928
2024-10-29	1.940	1.950	1.910	1.940	1.799	3,470,170
2024-10-28	1.930	1.940	1.920	1.940	1.799	2,875,791
2024-10-25	1.940	1.940	1.920	1.930	1.790	4,301,106

← NewerPage 8 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.