Vibhavadi Medical Center PCL (BKK:VIBHA)
Thailand · Delayed Price · Currency is THB 1.470
+0.010 (0.68%)
Aug 28, 2025, 4:38 PM ICT
BKK:VIBHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | 0.69% | 502,301 |
| Aug 26, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.68% | 518,842 |
| Aug 25, 2025 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | - | 572,928 |
| Aug 22, 2025 | 1.46 | 1.48 | 1.44 | 1.46 | 1.46 | - | 651,593 |
| Aug 21, 2025 | 1.48 | 1.48 | 1.43 | 1.46 | 1.46 | - | 1,575,813 |
| Aug 20, 2025 | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | - | 975,371 |
| Aug 19, 2025 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -1.35% | 604,961 |
| Aug 18, 2025 | 1.47 | 1.49 | 1.46 | 1.48 | 1.48 | 1.37% | 578,977 |
| Aug 15, 2025 | 1.49 | 1.52 | 1.46 | 1.46 | 1.46 | -2.01% | 2,144,810 |
| Aug 14, 2025 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | -0.67% | 656,298 |
| Aug 13, 2025 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | - | 1,240,371 |
| Aug 8, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | - | 853,150 |
| Aug 7, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -0.66% | 991,310 |
| Aug 6, 2025 | 1.50 | 1.52 | 1.49 | 1.51 | 1.51 | 0.67% | 1,216,490 |
| Aug 5, 2025 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | 0.67% | 2,157,331 |
| Aug 4, 2025 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 732,212 |
| Aug 1, 2025 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -0.66% | 2,173,975 |
| Jul 31, 2025 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | 0.67% | 1,348,035 |
| Jul 30, 2025 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | - | 2,383,737 |
| Jul 29, 2025 | 1.49 | 1.51 | 1.48 | 1.50 | 1.50 | 1.35% | 2,043,303 |
| Jul 25, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | - | 469,113 |
| Jul 24, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -0.67% | 611,853 |
| Jul 23, 2025 | 1.48 | 1.51 | 1.47 | 1.49 | 1.49 | 1.36% | 782,521 |
| Jul 22, 2025 | 1.50 | 1.51 | 1.47 | 1.47 | 1.47 | -1.34% | 925,487 |
| Jul 21, 2025 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | 0.68% | 664,963 |
| Jul 18, 2025 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | - | 334,604 |
| Jul 17, 2025 | 1.48 | 1.52 | 1.45 | 1.48 | 1.48 | 1.37% | 770,868 |
| Jul 16, 2025 | 1.47 | 1.49 | 1.45 | 1.46 | 1.46 | 0.69% | 475,297 |
| Jul 15, 2025 | 1.43 | 1.47 | 1.42 | 1.45 | 1.45 | 1.40% | 727,358 |
| Jul 14, 2025 | 1.41 | 1.44 | 1.41 | 1.43 | 1.43 | 1.42% | 124,479 |
| Jul 11, 2025 | 1.40 | 1.43 | 1.40 | 1.41 | 1.41 | 0.71% | 213,065 |
| Jul 9, 2025 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | -0.71% | 338,405 |
| Jul 8, 2025 | 1.41 | 1.43 | 1.40 | 1.41 | 1.41 | -0.70% | 487,012 |
| Jul 7, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | 290,409 |
| Jul 4, 2025 | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | 0.70% | 824,285 |
| Jul 3, 2025 | 1.39 | 1.44 | 1.38 | 1.42 | 1.42 | 2.90% | 1,428,083 |
| Jul 2, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 731,708 |
| Jul 1, 2025 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | - | 730,412 |
| Jun 30, 2025 | 1.38 | 1.41 | 1.38 | 1.39 | 1.39 | 0.72% | 789,530 |
| Jun 27, 2025 | 1.41 | 1.41 | 1.37 | 1.38 | 1.38 | -1.43% | 1,146,491 |
| Jun 26, 2025 | 1.40 | 1.43 | 1.39 | 1.40 | 1.40 | -0.71% | 960,305 |
| Jun 25, 2025 | 1.40 | 1.42 | 1.39 | 1.41 | 1.41 | 0.71% | 219,798 |
| Jun 24, 2025 | 1.40 | 1.41 | 1.38 | 1.40 | 1.40 | 1.45% | 254,554 |
| Jun 23, 2025 | 1.41 | 1.42 | 1.37 | 1.38 | 1.38 | -2.82% | 941,839 |
| Jun 20, 2025 | 1.43 | 1.46 | 1.42 | 1.42 | 1.42 | -0.70% | 980,622 |
| Jun 19, 2025 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -2.72% | 782,233 |
| Jun 18, 2025 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | - | 491,484 |
| Jun 17, 2025 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -1.34% | 498,769 |
| Jun 16, 2025 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | - | 370,732 |
| Jun 13, 2025 | 1.48 | 1.50 | 1.47 | 1.49 | 1.49 | 0.68% | 345,948 |