Vibhavadi Medical Center Public Company Limited (VIBHA.BK)
Thailand - Thailand Delayed Price. Currency in THB
Add to watchlist
At close: 04:38PM ICT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 2.2600 | 2.2600 | 2.2400 | 2.2600 | 2.2600 | 1,174,800 |
| May 02, 2024 | 2.2800 | 2.2800 | 2.2400 | 2.2600 | 2.2600 | 944,200 |
| Apr 30, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| Apr 29, 2024 | 2.2800 | 2.3000 | 2.2600 | 2.2600 | 2.2600 | 2,604,700 |
| Apr 26, 2024 | 2.2800 | 2.3000 | 2.2400 | 2.2800 | 2.2800 | 2,139,100 |
| Apr 25, 2024 | 2.2800 | 2.3200 | 2.2200 | 2.2800 | 2.2800 | 4,359,800 |
| Apr 24, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| Apr 23, 2024 | 2.3200 | 2.3400 | 2.2600 | 2.2800 | 2.2800 | 12,661,600 |
| Apr 22, 2024 | 2.1600 | 2.3400 | 2.1600 | 2.3200 | 2.3200 | 11,951,700 |
| Apr 19, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| Apr 18, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| Apr 17, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| Apr 11, 2024 | 2.1000 | 2.1400 | 2.0600 | 2.1400 | 2.1400 | 3,218,500 |
| Apr 10, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| Apr 09, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| Apr 05, 2024 | 2.0400 | 2.1200 | 2.0400 | 2.1200 | 2.1200 | 5,214,300 |
| Apr 04, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| Apr 03, 2024 | 2.1200 | 2.1200 | 2.0600 | 2.0800 | 2.0800 | 11,189,400 |
| Apr 02, 2024 | 2.1600 | 2.1600 | 2.1200 | 2.1200 | 2.1200 | 7,131,200 |
| Apr 01, 2024 | 2.1200 | 2.1600 | 2.1200 | 2.1600 | 2.1600 | 3,187,300 |
| Mar 29, 2024 | 2.1200 | 2.1400 | 2.0800 | 2.1400 | 2.1400 | 3,753,600 |
| Mar 28, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| Mar 27, 2024 | 2.0800 | 2.0800 | 2.0600 | 2.0800 | 2.0800 | 5,165,600 |
| Mar 26, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| Mar 25, 2024 | 2.0000 | 2.1000 | 2.0000 | 2.0800 | 2.0800 | 6,223,400 |
| Mar 22, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Mar 21, 2024 | 2.0000 | 2.0200 | 1.9800 | 2.0000 | 2.0000 | 4,273,200 |
| Mar 20, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Mar 19, 2024 | 2.0200 | 2.0400 | 1.9900 | 2.0000 | 2.0000 | 11,826,500 |
| Mar 18, 2024 | 1.9500 | 2.0400 | 1.9500 | 2.0200 | 2.0200 | 9,801,300 |
| Mar 15, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| Mar 14, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| Mar 13, 2024 | 1.9300 | 1.9600 | 1.9200 | 1.9400 | 1.9400 | 3,925,900 |
| Mar 12, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| Mar 11, 2024 | 1.9100 | 1.9400 | 1.8900 | 1.9400 | 1.9400 | 3,850,300 |
| Mar 08, 2024 | 1.8900 | 1.9200 | 1.8800 | 1.9100 | 1.9100 | 2,993,400 |
| Mar 07, 2024 | 1.9100 | 1.9100 | 1.8800 | 1.8900 | 1.8900 | 3,711,900 |
| Mar 06, 2024 | 1.8900 | 1.9100 | 1.8700 | 1.9100 | 1.9100 | 5,042,100 |
| Mar 05, 2024 | 1.8600 | 1.8900 | 1.8500 | 1.8900 | 1.8900 | 4,037,400 |
| Mar 04, 2024 | 1.7900 | 1.8800 | 1.7900 | 1.8800 | 1.8800 | 8,612,200 |
| Mar 01, 2024 | 1.7700 | 1.7900 | 1.7600 | 1.7900 | 1.7900 | 2,728,900 |
| Feb 29, 2024 | 1.7600 | 1.7700 | 1.7500 | 1.7600 | 1.7600 | 1,698,300 |
| Feb 28, 2024 | 1.7800 | 1.7800 | 1.7600 | 1.7700 | 1.7700 | 1,406,000 |
| Feb 27, 2024 | 1.7800 | 1.7900 | 1.7700 | 1.7800 | 1.7800 | 1,508,900 |
| Feb 23, 2024 | 1.8000 | 1.8100 | 1.7800 | 1.7800 | 1.7800 | 2,512,400 |
| Feb 22, 2024 | 1.7800 | 1.8000 | 1.7700 | 1.8000 | 1.8000 | 896,000 |
| Feb 21, 2024 | 1.7600 | 1.7900 | 1.7600 | 1.7900 | 1.7900 | 761,500 |
| Feb 20, 2024 | 1.8000 | 1.8000 | 1.7200 | 1.7500 | 1.7500 | 9,998,200 |
| Feb 19, 2024 | 1.7900 | 1.8000 | 1.7800 | 1.7900 | 1.7900 | 1,172,400 |
| Feb 16, 2024 | 1.7900 | 1.7900 | 1.7800 | 1.7900 | 1.7900 | 1,463,900 |
| Feb 15, 2024 | 1.8100 | 1.8200 | 1.7900 | 1.7900 | 1.7900 | 1,629,100 |
| Feb 14, 2024 | 1.8000 | 1.8300 | 1.8000 | 1.8100 | 1.8100 | 2,021,600 |
| Feb 13, 2024 | 1.8200 | 1.8200 | 1.7900 | 1.8000 | 1.8000 | 1,275,400 |
| Feb 12, 2024 | 1.7900 | 1.8200 | 1.7900 | 1.8100 | 1.8100 | 1,379,300 |
| Feb 09, 2024 | 1.7900 | 1.8100 | 1.7800 | 1.7900 | 1.7900 | 1,778,600 |
| Feb 08, 2024 | 1.8400 | 1.8400 | 1.7900 | 1.7900 | 1.7900 | 9,313,500 |
| Feb 07, 2024 | 1.8700 | 1.8700 | 1.8300 | 1.8400 | 1.8400 | 3,876,600 |
| Feb 06, 2024 | 1.8900 | 1.8900 | 1.8500 | 1.8700 | 1.8700 | 3,181,200 |
| Feb 05, 2024 | 1.9000 | 1.9100 | 1.8700 | 1.8800 | 1.8800 | 2,450,600 |
| Feb 02, 2024 | 1.7900 | 1.9000 | 1.7900 | 1.9000 | 1.9000 | 11,047,100 |
| Feb 01, 2024 | 1.7600 | 1.7900 | 1.7500 | 1.7800 | 1.7800 | 2,078,700 |
| Jan 31, 2024 | 1.7600 | 1.7800 | 1.7600 | 1.7600 | 1.7600 | 1,751,500 |
| Jan 30, 2024 | 1.7900 | 1.8000 | 1.7600 | 1.7600 | 1.7600 | 7,420,700 |
| Jan 29, 2024 | 1.7800 | 1.8000 | 1.7800 | 1.7800 | 1.7800 | 3,345,400 |
| Jan 26, 2024 | 1.7900 | 1.8000 | 1.7800 | 1.7800 | 1.7800 | 3,297,400 |
| Jan 25, 2024 | 1.8000 | 1.8200 | 1.7800 | 1.7800 | 1.7800 | 5,737,900 |
| Jan 24, 2024 | 1.7900 | 1.8000 | 1.7600 | 1.7800 | 1.7800 | 10,784,700 |
| Jan 23, 2024 | 1.8600 | 1.8600 | 1.7800 | 1.8000 | 1.8000 | 4,009,600 |
| Jan 22, 2024 | 1.8700 | 1.8800 | 1.8300 | 1.8600 | 1.8600 | 3,655,500 |
| Jan 19, 2024 | 1.8900 | 1.9000 | 1.8700 | 1.8700 | 1.8700 | 2,530,200 |
| Jan 18, 2024 | 1.8600 | 1.9000 | 1.8600 | 1.8900 | 1.8900 | 1,668,000 |
| Jan 17, 2024 | 1.8900 | 1.8900 | 1.8400 | 1.8600 | 1.8600 | 4,696,900 |
| Jan 16, 2024 | 1.9200 | 1.9200 | 1.8800 | 1.8900 | 1.8900 | 2,178,500 |
| Jan 15, 2024 | 1.9000 | 1.9400 | 1.9000 | 1.9200 | 1.9200 | 3,801,100 |
| Jan 12, 2024 | 1.9100 | 1.9200 | 1.9000 | 1.9000 | 1.9000 | 1,795,300 |
| Jan 11, 2024 | 1.9500 | 1.9500 | 1.9100 | 1.9100 | 1.9100 | 4,188,200 |
| Jan 10, 2024 | 1.9600 | 1.9700 | 1.9500 | 1.9500 | 1.9500 | 3,162,800 |
| Jan 09, 2024 | 1.9700 | 1.9900 | 1.9500 | 1.9600 | 1.9600 | 3,198,200 |
| Jan 08, 2024 | 1.9500 | 1.9800 | 1.9100 | 1.9600 | 1.9600 | 5,637,600 |
| Jan 05, 2024 | 1.9600 | 1.9800 | 1.9200 | 1.9600 | 1.9600 | 3,832,400 |
| Jan 04, 2024 | 1.8800 | 1.9800 | 1.8700 | 1.9600 | 1.9600 | 6,258,700 |
| Jan 03, 2024 | 1.8500 | 1.8800 | 1.8300 | 1.8700 | 1.8700 | 3,034,800 |
| Dec 28, 2023 | 1.7600 | 1.7900 | 1.7600 | 1.7900 | 1.7900 | 2,685,300 |
| Dec 27, 2023 | 1.7900 | 1.7900 | 1.7500 | 1.7600 | 1.7600 | 4,430,300 |
| Dec 26, 2023 | 1.7600 | 1.7900 | 1.7600 | 1.7700 | 1.7700 | 4,843,500 |
| Dec 25, 2023 | 1.7600 | 1.7700 | 1.7500 | 1.7600 | 1.7600 | 1,139,300 |
| Dec 22, 2023 | 1.7600 | 1.7700 | 1.7400 | 1.7500 | 1.7500 | 3,160,900 |
| Dec 21, 2023 | 1.7900 | 1.8000 | 1.7200 | 1.7600 | 1.7600 | 5,580,500 |
| Dec 20, 2023 | 1.7900 | 1.8000 | 1.7800 | 1.7800 | 1.7800 | 3,109,400 |
| Dec 19, 2023 | 1.7900 | 1.8100 | 1.7800 | 1.7800 | 1.7800 | 3,602,300 |
| Dec 18, 2023 | 1.7900 | 1.8200 | 1.7800 | 1.8100 | 1.8100 | 1,909,600 |
| Dec 15, 2023 | 1.7900 | 1.8300 | 1.7800 | 1.8000 | 1.8000 | 2,199,000 |
| Dec 14, 2023 | 1.8200 | 1.8200 | 1.7500 | 1.7900 | 1.7900 | 6,938,100 |
| Dec 13, 2023 | 1.8300 | 1.8300 | 1.8100 | 1.8200 | 1.8200 | 1,190,000 |
| Dec 12, 2023 | 1.8400 | 1.8400 | 1.8000 | 1.8300 | 1.8300 | 1,973,000 |
| Dec 08, 2023 | 1.8400 | 1.8500 | 1.8300 | 1.8500 | 1.8500 | 1,847,300 |
| Dec 07, 2023 | 1.8200 | 1.8600 | 1.8200 | 1.8600 | 1.8600 | 2,063,300 |
| Dec 06, 2023 | 1.8000 | 1.8300 | 1.8000 | 1.8300 | 1.8300 | 3,679,000 |
| Dec 04, 2023 | 1.8000 | 1.8100 | 1.7900 | 1.8100 | 1.8100 | 5,374,900 |
| Dec 01, 2023 | 1.8000 | 1.8000 | 1.7700 | 1.7900 | 1.7900 | 3,117,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.