Vibhavadi Medical Center PCL (BKK:VIBHA)
Thailand · Delayed Price · Currency is THB 1.390
+0.020 (1.46%)
Mar 24, 2026, 4:37 PM ICT
BKK:VIBHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | - | 0.73% | 136,320 |
| Mar 23, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -1.44% | 845,609 |
| Mar 20, 2026 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | 0.72% | 506,942 |
| Mar 19, 2026 | 1.40 | 1.41 | 1.38 | 1.38 | 1.38 | -1.43% | 710,347 |
| Mar 18, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -0.71% | 243,426 |
| Mar 17, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | -0.70% | 539,122 |
| Mar 16, 2026 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | 0.71% | 737,101 |
| Mar 13, 2026 | 1.41 | 1.42 | 1.39 | 1.41 | 1.41 | - | 375,347 |
| Mar 12, 2026 | 1.40 | 1.42 | 1.39 | 1.41 | 1.41 | 0.71% | 1,766,019 |
| Mar 11, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | - | 428,338 |
| Mar 10, 2026 | 1.40 | 1.41 | 1.38 | 1.40 | 1.40 | 0.72% | 456,307 |
| Mar 9, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -1.42% | 480,928 |
| Mar 6, 2026 | 1.41 | 1.41 | 1.39 | 1.41 | 1.41 | - | 282,757 |
| Mar 5, 2026 | 1.39 | 1.41 | 1.38 | 1.41 | 1.41 | 1.44% | 550,702 |
| Mar 4, 2026 | 1.39 | 1.39 | 1.36 | 1.39 | 1.39 | -0.71% | 1,447,572 |
| Mar 2, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | 0.72% | 1,591,451 |
| Feb 27, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -1.42% | 878,365 |
| Feb 26, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | - | 624,713 |
| Feb 25, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | - | 534,829 |
| Feb 24, 2026 | 1.41 | 1.42 | 1.39 | 1.41 | 1.41 | - | 995,818 |
| Feb 23, 2026 | 1.42 | 1.42 | 1.39 | 1.41 | 1.41 | - | 765,866 |
| Feb 20, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | - | 897,771 |
| Feb 19, 2026 | 1.40 | 1.43 | 1.40 | 1.41 | 1.41 | - | 2,547,364 |
| Feb 18, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | - | 2,338,830 |
| Feb 17, 2026 | 1.41 | 1.41 | 1.39 | 1.41 | 1.41 | - | 1,182,132 |
| Feb 16, 2026 | 1.40 | 1.44 | 1.39 | 1.41 | 1.41 | 0.71% | 3,341,901 |
| Feb 13, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | - | 401,037 |
| Feb 12, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 2.19% | 1,539,115 |
| Feb 11, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.72% | 237,624 |
| Feb 10, 2026 | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | 1.47% | 466,448 |
| Feb 9, 2026 | 1.38 | 1.40 | 1.33 | 1.36 | 1.36 | -2.16% | 1,538,461 |
| Feb 6, 2026 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | 0.72% | 586,904 |
| Feb 5, 2026 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | - | 354,317 |
| Feb 4, 2026 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | 0.73% | 264,225 |
| Feb 3, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.72% | 1,043,800 |
| Feb 2, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 0.73% | 129,121 |
| Jan 30, 2026 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | -0.72% | 765,485 |
| Jan 29, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | - | 224,898 |
| Jan 28, 2026 | 1.38 | 1.39 | 1.36 | 1.38 | 1.38 | - | 1,554,703 |
| Jan 27, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | - | 633,879 |
| Jan 26, 2026 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | - | 259,856 |
| Jan 23, 2026 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | - | 389,269 |
| Jan 22, 2026 | 1.40 | 1.41 | 1.38 | 1.38 | 1.38 | -1.43% | 956,197 |
| Jan 21, 2026 | 1.39 | 1.44 | 1.39 | 1.40 | 1.40 | 0.72% | 2,444,237 |
| Jan 20, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | - | 191,809 |
| Jan 19, 2026 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | 0.72% | 139,258 |
| Jan 16, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | -1.43% | 499,745 |
| Jan 15, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | 257,450 |
| Jan 14, 2026 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | - | 260,477 |
| Jan 13, 2026 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -1.43% | 307,035 |