Vibhavadi Medical Center Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	1.980	1.980	1.930	1.940	1.799	3,594,073
2024-10-22	2.020	2.020	1.970	1.970	1.827	4,418,479
2024-10-21	2.020	2.040	1.980	2.020	1.873	4,297,976
2024-10-18	2.000	2.040	1.990	2.000	1.855	5,117,094
2024-10-17	2.000	2.020	1.990	1.990	1.845	4,004,825
2024-10-16	2.000	2.000	1.950	2.000	1.855	3,236,072
2024-10-15	1.980	1.990	1.970	1.990	1.845	4,388,271
2024-10-11	1.980	2.000	1.950	1.980	1.836	5,592,222
2024-10-10	2.020	2.020	1.970	1.980	1.836	7,767,344
2024-10-09	1.980	2.020	1.960	2.020	1.873	6,139,991
2024-10-08	1.950	1.980	1.930	1.980	1.836	10,776,510
2024-10-07	2.020	2.020	1.910	1.940	1.799	23,461,609
2024-10-04	1.980	2.020	1.950	2.000	1.855	8,462,238
2024-10-03	1.970	1.990	1.960	1.980	1.836	3,491,651
2024-10-02	1.940	1.980	1.940	1.970	1.827	5,378,525
2024-10-01	2.020	2.020	1.910	1.930	1.790	20,451,869
2024-09-30	2.020	2.020	1.990	2.020	1.873	1,731,754
2024-09-27	1.970	2.020	1.970	2.020	1.873	3,314,894
2024-09-26	2.040	2.040	1.920	1.960	1.817	17,517,480
2024-09-25	2.080	2.080	2.000	2.020	1.873	12,667,220
2024-09-24	2.100	2.100	2.040	2.080	1.929	5,085,699
2024-09-23	2.120	2.120	2.080	2.080	1.929	3,032,826
2024-09-20	2.200	2.240	2.100	2.120	1.966	18,141,660
2024-09-19	2.200	2.220	2.180	2.200	2.040	810,935
2024-09-18	2.220	2.220	2.180	2.200	2.040	2,388,950
2024-09-17	2.240	2.240	2.180	2.240	2.077	1,971,659
2024-09-16	2.240	2.240	2.200	2.240	2.077	1,228,031
2024-09-13	2.240	2.240	2.180	2.240	2.077	3,901,606
2024-09-12	2.200	2.240	2.200	2.240	2.077	813,766
2024-09-11	2.240	2.240	2.180	2.220	2.059	1,435,132
2024-09-10	2.240	2.240	2.180	2.240	2.077	4,511,144
2024-09-09	2.160	2.300	2.160	2.260	2.096	2,833,061
2024-09-06	2.200	2.220	2.200	2.200	2.040	1,400,063
2024-09-05	2.180	2.220	2.180	2.180	2.021	2,044,122
2024-09-04	2.200	2.220	2.160	2.180	2.021	10,769,500
2024-09-03	2.260	2.260	2.220	2.240	2.077	2,272,850
2024-09-02	2.220	2.260	2.200	2.240	2.077	4,598,047
2024-08-30	2.200	2.240	2.140	2.240	2.077	3,325,692
2024-08-29	2.160	2.240	2.140	2.200	2.040	2,743,894
2024-08-28	2.160	2.160	2.120	2.140	1.984	1,544,072
2024-08-27	2.180	2.180	2.140	2.160	2.003	2,107,852
2024-08-26	2.160	2.200	2.160	2.180	2.021	2,669,828
2024-08-23	2.160	2.180	2.140	2.180	2.021	1,562,180
2024-08-22	2.120	2.160	2.120	2.140	1.984	1,816,887
2024-08-21	2.180	2.180	2.100	2.100	1.947	4,662,296
2024-08-20	2.160	2.180	2.100	2.160	2.003	1,332,429
2024-08-19	2.100	2.140	2.080	2.140	1.984	1,442,203
2024-08-16	2.060	2.120	2.060	2.120	1.966	24,175,070
2024-08-15	2.040	2.120	2.040	2.060	1.910	3,025,004
2024-08-14	2.000	2.060	2.000	2.060	1.910	696,905
2024-08-13	2.060	2.080	2.000	2.020	1.873	1,635,517
2024-08-09	2.060	2.100	2.040	2.080	1.929	1,036,053
2024-08-08	2.080	2.100	2.080	2.080	1.929	466,712
2024-08-07	2.060	2.100	2.040	2.080	1.929	401,560
2024-08-06	2.060	2.080	2.060	2.080	1.929	310,100
2024-08-05	2.060	2.100	2.040	2.040	1.892	1,356,438
2024-08-02	2.160	2.160	2.100	2.100	1.947	1,055,917
2024-08-01	2.140	2.160	2.120	2.160	2.003	281,622
2024-07-31	2.180	2.180	2.120	2.140	1.984	970,781
2024-07-30	2.140	2.180	2.120	2.180	2.021	478,643

← NewerPage 9 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.