Vibhavadi Medical Center PCL (BKK:VIBHA)
Thailand · Delayed Price · Currency is THB 1.410
+0.010 (0.71%)
Nov 19, 2025, 3:28 PM ICT
BKK:VIBHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 1.49 | 1.49 | 1.46 | 1.48 | 1.48 | -0.67% | 2,027,673 |
| Oct 15, 2025 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 1,329,242 |
| Oct 14, 2025 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | -0.66% | 1,241,110 |
| Oct 10, 2025 | 1.51 | 1.51 | 1.49 | 1.51 | 1.51 | 0.67% | 800,974 |
| Oct 9, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | 0.67% | 468,800 |
| Oct 8, 2025 | 1.49 | 1.52 | 1.48 | 1.49 | 1.49 | - | 2,978,108 |
| Oct 7, 2025 | 1.50 | 1.53 | 1.49 | 1.49 | 1.49 | -0.67% | 2,777,721 |
| Oct 6, 2025 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | - | 1,165,617 |
| Oct 3, 2025 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | - | 978,311 |
| Oct 2, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 1.35% | 928,905 |
| Oct 1, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 614,297 |
| Sep 30, 2025 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | - | 1,554,212 |
| Sep 29, 2025 | 1.52 | 1.53 | 1.50 | 1.50 | 1.50 | -1.32% | 11,110,950 |
| Sep 26, 2025 | 1.52 | 1.54 | 1.50 | 1.52 | 1.52 | 0.66% | 3,231,542 |
| Sep 25, 2025 | 1.48 | 1.51 | 1.47 | 1.51 | 1.51 | 3.42% | 3,817,039 |
| Sep 24, 2025 | 1.44 | 1.66 | 1.43 | 1.46 | 1.46 | 1.39% | 7,615,495 |
| Sep 23, 2025 | 1.46 | 1.47 | 1.44 | 1.44 | 1.44 | -1.37% | 1,339,425 |
| Sep 22, 2025 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | - | 603,240 |
| Sep 19, 2025 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -0.68% | 1,120,871 |
| Sep 18, 2025 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | - | 759,566 |
| Sep 17, 2025 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | 0.68% | 639,112 |
| Sep 16, 2025 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | - | 911,266 |
| Sep 15, 2025 | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | - | 555,538 |
| Sep 12, 2025 | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | -0.68% | 539,767 |
| Sep 11, 2025 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | - | 367,020 |
| Sep 10, 2025 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -0.68% | 202,760 |
| Sep 9, 2025 | 1.47 | 1.49 | 1.46 | 1.48 | 1.48 | 2.07% | 894,707 |
| Sep 8, 2025 | 1.45 | 1.48 | 1.45 | 1.45 | 1.45 | -1.36% | 606,842 |