Vibhavadi Medical Center PCL (BKK:VIBHA)
Thailand · Delayed Price · Currency is THB 1.400
+0.010 (0.72%)
Dec 30, 2025, 4:39 PM ICT
BKK:VIBHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1.38 | 1.40 | 1.37 | 1.40 | 1.40 | 0.72% | 85,648 |
| Dec 29, 2025 | 1.39 | 1.40 | 1.37 | 1.39 | 1.39 | 0.72% | 248,611 |
| Dec 26, 2025 | 1.37 | 1.40 | 1.37 | 1.38 | 1.38 | 0.73% | 200,577 |
| Dec 25, 2025 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | - | 62,020 |
| Dec 24, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | - | 97,472 |
| Dec 23, 2025 | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | 0.74% | 263,500 |
| Dec 22, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | 0.74% | 134,654 |
| Dec 19, 2025 | 1.38 | 1.39 | 1.35 | 1.35 | 1.35 | -2.17% | 1,168,956 |
| Dec 18, 2025 | 1.38 | 1.40 | 1.37 | 1.38 | 1.38 | - | 453,103 |
| Dec 17, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 0.73% | 309,837 |
| Dec 16, 2025 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | 0.74% | 473,715 |
| Dec 15, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.73% | 396,133 |
| Dec 12, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.74% | 169,088 |
| Dec 11, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | 0.74% | 436,960 |
| Dec 9, 2025 | 1.34 | 1.36 | 1.32 | 1.35 | 1.35 | 0.75% | 589,504 |
| Dec 8, 2025 | 1.36 | 1.37 | 1.32 | 1.34 | 1.34 | -1.47% | 840,328 |
| Dec 4, 2025 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | - | 781,108 |
| Dec 3, 2025 | 1.37 | 1.39 | 1.36 | 1.36 | 1.36 | - | 472,209 |
| Dec 2, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | - | 174,075 |
| Dec 1, 2025 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -0.73% | 183,049 |
| Nov 28, 2025 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | 0.74% | 100,619 |
| Nov 27, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -0.73% | 230,649 |
| Nov 26, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -2.14% | 467,280 |
| Nov 25, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | 285,289 |
| Nov 24, 2025 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | 0.73% | 415,121 |
| Nov 21, 2025 | 1.39 | 1.40 | 1.36 | 1.37 | 1.37 | -0.72% | 905,305 |
| Nov 20, 2025 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -2.13% | 1,266,107 |
| Nov 19, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | 0.71% | 202,332 |
| Nov 18, 2025 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | - | 222,119 |
| Nov 17, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | - | 333,260 |
| Nov 14, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 319,334 |
| Nov 13, 2025 | 1.44 | 1.44 | 1.40 | 1.42 | 1.42 | -0.70% | 1,300,030 |
| Nov 12, 2025 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | - | 332,082 |
| Nov 11, 2025 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | - | 231,521 |
| Nov 10, 2025 | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | -0.69% | 296,406 |
| Nov 7, 2025 | 1.45 | 1.46 | 1.43 | 1.44 | 1.44 | -0.69% | 717,296 |
| Nov 6, 2025 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | - | 49,452 |
| Nov 5, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | - | 208,721 |
| Nov 4, 2025 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -0.68% | 250,756 |
| Nov 3, 2025 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | 1.39% | 148,705 |
| Oct 31, 2025 | 1.44 | 1.46 | 1.44 | 1.44 | 1.44 | - | 273,257 |
| Oct 30, 2025 | 1.43 | 1.46 | 1.42 | 1.44 | 1.44 | - | 730,917 |
| Oct 29, 2025 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | 0.70% | 804,873 |
| Oct 28, 2025 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -1.38% | 876,974 |
| Oct 27, 2025 | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | -0.68% | 1,274,931 |
| Oct 24, 2025 | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | -0.68% | 1,493,734 |
| Oct 22, 2025 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | - | 333,300 |
| Oct 21, 2025 | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | - | 482,448 |
| Oct 20, 2025 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | 0.68% | 382,963 |
| Oct 17, 2025 | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -1.35% | 980,953 |