Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Thailand - Delayed Quote THB

Vibhavadi Medical Center Public Company Limited (VIBHA.BK)

1.5400
-0.0100
(-0.65%)
At close: 4:35:22 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20251.55001.56001.53001.54001.5400617,282
Apr 22, 20251.55001.55001.53001.55001.5500496,300
Apr 21, 20251.56001.56001.54001.55001.5500686,600
Apr 18, 20251.54001.57001.54001.56001.5600639,000
Apr 17, 20251.52001.55001.50001.54001.54001,089,800
Apr 16, 20251.54001.54001.50001.53001.5300522,500
Apr 11, 20251.53001.54001.51001.51001.5100983,600
Apr 10, 20251.50001.54001.50001.53001.53001,418,100
Apr 9, 20251.50001.52001.48001.52001.5200673,200
Apr 8, 20251.48001.50001.47001.50001.50002,526,600
Apr 4, 20251.52001.54001.51001.54001.54001,940,400
Apr 3, 20251.57001.57001.54001.56001.5600988,200
Apr 2, 20251.58001.58001.56001.57001.5700532,500
Apr 1, 20251.56001.58001.56001.58001.5800364,400
Mar 31, 20251.56001.57001.52001.57001.5700895,400
Mar 28, 20251.57001.58001.55001.57001.5700403,700
Mar 27, 20251.56001.58001.56001.58001.5800420,600
Mar 26, 20251.60001.60001.55001.56001.56001,707,600
Mar 25, 20251.60001.60001.57001.60001.6000699,200
Mar 24, 20251.61001.61001.57001.59001.5900841,300
Mar 21, 20251.59001.60001.58001.59001.59001,397,200
Mar 20, 20251.58001.60001.57001.60001.60002,294,000
Mar 19, 20251.59001.60001.56001.58001.58003,133,700
Mar 18, 20251.56001.60001.56001.60001.60001,581,900
Mar 17, 20251.59001.60001.55001.56001.56002,398,500
Mar 14, 20251.57001.60001.56001.59001.59002,835,200
Mar 13, 20251.63001.63001.59001.60001.60001,994,400
Mar 12, 20251.67001.67001.61001.62001.62002,030,000
Mar 11, 20251.68001.69001.64001.66001.66003,629,000
Mar 10, 20251.72001.72001.68001.68001.68002,733,200
Mar 7, 20251.74001.76001.71001.72001.72002,476,400
Mar 6, 20251.80001.81001.74001.74001.74004,543,700
Mar 5, 20251.84001.85001.80001.80001.80002,719,200
Mar 4, 20251.84001.84001.81001.84001.8400782,800
Mar 3, 20251.81001.84001.81001.84001.8400533,600
Feb 28, 20251.88001.89001.80001.81001.81002,837,700
Feb 27, 20251.86001.88001.83001.88001.8800335,300
Feb 26, 20251.87001.87001.82001.86001.86001,015,600
Feb 25, 20251.89001.89001.84001.86001.8600804,100
Feb 24, 20251.90001.90001.86001.90001.9000621,500
Feb 21, 20251.89001.90001.88001.89001.8900332,600
Feb 20, 20251.89001.90001.86001.90001.9000674,600
Feb 19, 20251.89001.90001.87001.90001.9000733,100
Feb 18, 20251.88001.89001.87001.89001.8900602,800
Feb 17, 20251.82001.88001.81001.88001.8800855,700
Feb 14, 20251.82001.83001.80001.81001.8100850,900
Feb 13, 20251.86001.86001.81001.81001.81001,515,500
Feb 11, 20251.84001.86001.83001.85001.850016,601,920
Feb 10, 20251.84001.85001.82001.85001.850021,463,500
Feb 7, 20251.83001.85001.82001.84001.840021,312,900
Feb 6, 20251.87001.88001.82001.82001.820022,035,400
Feb 5, 20251.86001.87001.85001.87001.870021,512,500
Feb 4, 20251.87001.89001.85001.87001.870022,466,200
Feb 3, 20251.89001.89001.86001.87001.870021,513,400
Jan 31, 20251.88001.90001.88001.89001.890020,361,600
Jan 30, 20251.88001.90001.87001.90001.9000274,500
Jan 29, 20251.91001.91001.86001.88001.88001,062,900
Jan 28, 20251.93001.93001.88001.92001.9200354,800
Jan 27, 20251.88001.90001.86001.90001.9000703,200
Jan 24, 20251.87001.89001.86001.88001.8800342,700
Jan 23, 20251.89001.89001.87001.87001.8700288,400
Jan 22, 20251.86001.89001.86001.89001.8900679,400
Jan 21, 20251.87001.87001.85001.86001.8600708,000
Jan 20, 20251.88001.88001.85001.87001.87001,665,000
Jan 17, 20251.86001.88001.86001.88001.8800275,500
Jan 16, 20251.87001.88001.86001.86001.8600658,000
Jan 15, 20251.89001.89001.86001.86001.86001,078,700
Jan 14, 20251.89001.91001.88001.88001.88001,170,700
Jan 13, 20251.93001.93001.89001.89001.89001,243,300
Jan 10, 20251.93001.94001.91001.92001.9200619,700
Jan 9, 20251.95001.95001.92001.92001.9200881,000
Jan 8, 20251.96001.97001.94001.95001.9500799,800
Jan 7, 20251.97001.98001.95001.96001.9600828,000
Jan 6, 20251.96001.98001.95001.98001.9800952,800
Jan 3, 20251.97001.99001.95001.99001.9900682,400
Jan 2, 20251.97001.98001.96001.98001.9800446,800
Dec 30, 20241.95001.97001.94001.97001.9700830,900
Dec 27, 20241.96001.97001.94001.96001.9600516,100
Dec 26, 20241.99001.99001.95001.96001.96001,815,500
Dec 25, 20241.98002.00001.96002.00002.00001,322,300
Dec 24, 20241.95001.99001.91001.99001.99001,627,300
Dec 23, 20241.91001.96001.90001.95001.95001,103,700
Dec 20, 20241.94001.97001.91001.91001.91001,958,200
Dec 19, 20241.95002.00001.93001.96001.96001,817,300
Dec 18, 20241.97001.98001.95001.97001.97001,557,900
Dec 17, 20241.96002.00001.93001.97001.97003,645,100
Dec 16, 20242.00002.02001.99001.99001.99002,219,100
Dec 13, 20242.08002.08001.99002.00002.00005,250,700
Dec 12, 20242.12002.12002.06002.10002.10002,684,900
Dec 11, 20242.10002.12002.08002.12002.12002,550,600
Dec 9, 20242.10002.12002.08002.10002.10004,712,700
Dec 6, 20242.04002.08002.04002.08002.08001,695,100
Dec 4, 20242.06002.08002.04002.04002.04002,338,100
Dec 3, 20242.06002.08002.02002.04002.04002,721,400
Dec 2, 20242.02002.06002.00002.04002.04003,821,300
Nov 29, 20242.02002.06002.00002.04002.04002,534,400
Nov 28, 20242.00002.04001.98002.02002.02002,292,800
Nov 27, 20242.02002.04001.99002.00002.00003,676,700
Nov 26, 20242.06002.08002.02002.02002.02003,045,700
Nov 25, 20242.06002.10002.04002.04002.04007,845,900
Nov 22, 20242.06002.08002.04002.08002.08007,122,100
Nov 21, 20242.06002.06002.02002.06002.06004,459,200
Nov 20, 20242.02002.08002.00002.06002.060010,895,900
Nov 19, 20242.02002.02001.93002.02002.020012,000,300
Nov 18, 20241.96002.02001.95002.02002.02006,794,400
Nov 15, 20241.87001.97001.87001.95001.950012,236,100
Nov 14, 20241.83001.85001.82001.85001.85001,274,700
Nov 13, 20241.81001.85001.81001.82001.8200808,000
Nov 12, 20241.84001.84001.80001.82001.82001,512,800
Nov 11, 20241.82001.84001.82001.82001.82001,622,600
Nov 8, 20241.82001.82001.76001.81001.81007,719,100
Nov 7, 20241.84001.84001.81001.81001.81002,647,000
Nov 6, 20241.86001.86001.83001.83001.83002,032,900
Nov 5, 20241.82001.87001.82001.85001.85001,519,400
Nov 4, 20241.85001.86001.82001.82001.82004,389,300
Nov 1, 20241.89001.89001.86001.86001.86005,042,200
Oct 31, 20241.91001.91001.91001.91001.9100-
Oct 30, 20241.93001.93001.91001.91001.91002,026,500
Oct 29, 20241.94001.94001.94001.94001.9400-
Oct 28, 20241.93001.94001.92001.94001.94002,875,700
Oct 25, 20241.94001.94001.94001.94001.9400-
Oct 24, 20241.98001.98001.93001.94001.94003,592,800
Oct 22, 20242.02002.02002.02002.02002.0200-
Oct 21, 20242.02002.04001.98002.02002.02004,297,900
Oct 18, 20242.00002.04001.99002.00002.00005,067,000
Oct 17, 20241.99001.99001.99001.99001.9900-
Oct 16, 20241.99001.99001.99001.99001.9900-
Oct 15, 20241.98001.99001.97001.99001.99004,386,400
Oct 11, 20241.98001.98001.98001.98001.9800-
Oct 10, 20242.02002.02001.97001.98001.98007,767,300
Oct 9, 20241.98002.02001.96002.02002.02005,911,100
Oct 8, 20241.95001.98001.93001.98001.980010,380,600
Oct 7, 20242.02002.02001.91001.94001.940023,366,600
Oct 4, 20241.97001.97001.97001.97001.9700-
Oct 3, 20241.97001.97001.97001.97001.9700-
Oct 2, 20241.94001.98001.94001.97001.97005,227,400
Oct 1, 20242.02002.02002.02002.02002.0200-
Sep 30, 20242.02002.02001.99002.02002.02001,730,400
Sep 27, 20241.96001.96001.96001.96001.9600-
Sep 26, 20242.04002.04001.92001.96001.960017,375,800
Sep 25, 20242.08002.08002.00002.02002.020012,652,600
Sep 24, 20242.10002.10002.04002.08002.08005,085,400
Sep 23, 20242.12002.12002.08002.08002.08002,973,300
Sep 20, 20242.20002.24002.10002.12002.120018,136,100
Sep 19, 20242.24002.24002.24002.24002.2400-
Sep 18, 20242.24002.24002.24002.24002.2400-
Sep 17, 20242.24002.24002.24002.24002.2400-
Sep 16, 20242.24002.24002.24002.24002.2400-
Sep 13, 20242.24002.24002.18002.24002.24003,481,300
Sep 12, 20242.20002.24002.20002.24002.2400813,700
Sep 11, 20242.24002.24002.24002.24002.2400-
Sep 10, 20242.24002.24002.18002.24002.24004,511,100
Sep 9, 20242.20002.20002.20002.20002.2000-
Sep 6, 20242.20002.22002.20002.20002.20001,333,800
Sep 5, 20242.18002.22002.18002.18002.18002,044,100
Sep 4, 20242.20002.20002.20002.20002.2000-
Sep 3, 20242.20002.20002.20002.20002.2000-
Sep 2, 20242.20002.20002.20002.20002.2000-
Aug 30, 20242.20002.20002.20002.20002.2000-
Aug 29, 20242.16002.24002.14002.20002.20002,743,800
Aug 28, 20242.16002.16002.16002.16002.1600-
Aug 27, 20242.18002.18002.14002.16002.16002,107,700
Aug 26, 20242.16002.20002.16002.18002.18002,633,900
Aug 23, 20242.16002.18002.14002.18002.18001,562,100
Aug 22, 20242.16002.16002.16002.16002.1600-
Aug 21, 20242.16002.16002.16002.16002.1600-
Aug 20, 20242.16002.18002.10002.16002.16001,332,400
Aug 19, 20242.12002.12002.12002.12002.1200-
Aug 16, 20242.06002.12002.06002.12002.120024,174,935
Aug 15, 20242.06002.06002.06002.06002.0600-
Aug 14, 20242.00002.06002.00002.06002.0600696,900
Aug 13, 20242.06002.08002.00002.02002.02001,635,500
Aug 9, 20242.06002.10002.04002.08002.08001,036,000
Aug 8, 20242.08002.08002.08002.08002.0800-
Aug 7, 20242.06002.10002.04002.08002.0800401,500
Aug 6, 20242.06002.08002.06002.08002.0800310,100
Aug 5, 20242.06002.10002.04002.04002.04001,356,400
Aug 2, 20242.16002.16002.16002.16002.1600-
Aug 1, 20242.14002.16002.12002.16002.1600281,500
Jul 31, 20242.18002.18002.12002.14002.1400970,700
Jul 30, 20242.14002.14002.14002.14002.1400-
Jul 26, 20242.10002.16002.10002.14002.1400284,800
Jul 25, 20242.14002.14002.10002.14002.14001,499,600
Jul 24, 20242.12002.16002.10002.14002.14001,247,100
Jul 23, 20242.22002.22002.22002.22002.2200-
Jul 19, 20242.22002.22002.20002.22002.2200571,300
Jul 18, 20242.26002.26002.22002.22002.22001,919,900
Jul 17, 20242.26002.26002.26002.26002.2600-
Jul 16, 20242.28002.28002.24002.26002.26001,318,000
Jul 15, 20242.24002.24002.24002.24002.2400-
Jul 12, 20242.24002.24002.24002.24002.2400-
Jul 11, 20242.24002.24002.24002.24002.2400-
Jul 10, 20242.22002.24002.18002.24002.240030,208,300
Jul 9, 20242.24002.24002.24002.24002.2400-
Jul 8, 20242.24002.24002.18002.24002.24003,161,300
Jul 5, 20242.24002.24002.18002.24002.24001,796,100
Jul 4, 20242.20002.24002.18002.24002.24002,976,100
Jul 3, 20242.18002.20002.16002.20002.20004,456,000
Jul 2, 20242.16002.16002.16002.16002.1600-
Jul 1, 20242.16002.16002.16002.16002.1600-
Jun 28, 20242.20002.20002.16002.16002.16001,148,100
Jun 27, 20242.12002.20002.12002.20002.20001,759,900
Jun 26, 20242.12002.12002.12002.12002.1200-
Jun 25, 20242.12002.12002.12002.12002.1200-
Jun 24, 20242.12002.12002.12002.12002.1200-
Jun 21, 20242.06002.12002.06002.12002.1200871,000
Jun 20, 20242.08002.10002.04002.10002.10001,072,900
Jun 19, 20242.12002.12002.12002.12002.1200-
Jun 18, 20242.12002.12002.12002.12002.1200-
Jun 17, 20242.12002.12002.12002.12002.1200-
Jun 14, 20242.10002.14002.08002.12002.12001,945,800
Jun 13, 20242.14002.16002.10002.10002.10001,653,000
Jun 12, 20242.14002.16002.12002.16002.1600544,400
Jun 11, 20242.16002.16002.16002.16002.1600-
Jun 10, 20242.18002.18002.10002.16002.16001,889,800
Jun 7, 20242.16002.16002.16002.16002.1600-
Jun 6, 20242.18002.18002.12002.16002.16001,134,300
Jun 5, 20242.16002.16002.16002.16002.1600-
Jun 4, 20242.16002.18002.10002.16002.16006,580,200
May 31, 20242.22002.22002.22002.22002.2200-
May 30, 20242.22002.22002.22002.22002.2200-
May 29, 20242.18002.22002.18002.22002.22001,736,200
May 28, 20242.16002.20002.14002.20002.20001,600,200
May 27, 20242.16002.16002.16002.16002.1600-
May 24, 20242.16002.16002.16002.16002.1600-
May 23, 20242.22002.22002.14002.16002.16003,782,300
May 21, 20242.30002.30002.30002.30002.3000-
May 20, 20242.30002.30002.30002.30002.3000-
May 17, 20242.26002.32002.26002.30002.300029,092,300
May 16, 20242.20002.20002.20002.20002.2000-
May 15, 20242.20002.20002.20002.20002.2000-
May 14, 20242.12002.20002.12002.20002.20002,026,200
May 13, 20242.24002.24002.08002.12002.12006,063,700
May 10, 20242.22002.26002.22002.24002.24001,723,400
May 9, 20242.24002.24002.20002.22002.22001,769,900
May 8, 20242.24002.26002.22002.22002.22001,434,700
May 7, 2024 0.05 Dividend
May 7, 20242.26002.26002.26002.26002.2600-
May 3, 20242.26002.26002.24002.26002.21001,174,800
May 2, 20242.28002.28002.24002.26002.2100944,200
Apr 30, 20242.26002.26002.26002.26002.2100-
Apr 29, 20242.28002.30002.26002.26002.21002,604,700
Apr 26, 20242.28002.30002.24002.28002.22962,139,100
Apr 25, 20242.28002.32002.22002.28002.22964,359,800
Apr 24, 20242.28002.28002.28002.28002.2296-
Apr 23, 20242.32002.34002.26002.28002.229612,661,600

Related Tickers

RPH.BK Ratchaphruek Hospital Public Company Limited
5.50
+2.80%
 
PHG.BK Patrangsit Healthcare Group Public Company Limited
14.10
+0.71%
 
LPH.BK Ladprao General Hospital Public Company Limited
3.6400
+0.55%
 
VIH.BK Srivichaivejvivat Public Company Limited
7.10
0.00%
 
SAFE.BK Safe Fertility Group Public Company Limited
8.70
0.00%
 
EKH.BK Ekachai Medical Care Public Company Limited
6.25
0.00%
 
SKR.BK Sikarin Public Company Limited
6.80
-4.23%
 
RJH.BK Rajthanee Hospital Public Company Limited
13.30
+0.76%