Vibhavadi Medical Center PCL (BKK:VIBHA)
Thailand · Delayed Price · Currency is THB 1.370
+0.010 (0.74%)
May 25, 2026, 12:26 PM ICT
BKK:VIBHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.73% | 397,555 |
| May 21, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | 0.74% | 361,313 |
| May 20, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.73% | 467,913 |
| May 19, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.74% | 693,657 |
| May 18, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | - | 894,626 |
| May 15, 2026 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | - | 1,188,159 |
| May 14, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | - | 672,617 |
| May 13, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -1.45% | 607,930 |
| May 12, 2026 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | - | 307,433 |
| May 11, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | - | 601,605 |
| May 8, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 0.73% | 241,142 |
| May 7, 2026 | 1.37 | 1.39 | 1.37 | 1.37 | 1.37 | - | 778,305 |
| May 6, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | 0.74% | 2,073,827 |
| May 5, 2026 | 1.41 | 1.42 | 1.40 | 1.42 | 1.36 | 0.71% | 1,199,098 |
| Apr 30, 2026 | 1.40 | 1.41 | 1.39 | 1.41 | 1.35 | 0.71% | 422,392 |
| Apr 29, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.34 | 0.72% | 552,856 |
| Apr 28, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.33 | -1.42% | 340,705 |
| Apr 27, 2026 | 1.40 | 1.41 | 1.39 | 1.41 | 1.35 | 0.71% | 235,309 |
| Apr 24, 2026 | 1.39 | 1.41 | 1.39 | 1.40 | 1.34 | - | 150,793 |
| Apr 23, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.34 | - | 432,760 |
| Apr 22, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.34 | 0.72% | 140,116 |
| Apr 21, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.33 | - | 362,400 |
| Apr 20, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.33 | - | 141,657 |
| Apr 17, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.33 | - | 163,724 |
| Apr 16, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.33 | - | 164,587 |
| Apr 10, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.33 | - | 483,508 |
| Apr 9, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.33 | -0.71% | 356,001 |
| Apr 8, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.34 | - | 540,830 |
| Apr 7, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.34 | 1.45% | 181,331 |
| Apr 3, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.32 | -1.43% | 661,907 |
| Apr 2, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.34 | - | 305,008 |
| Apr 1, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.34 | - | 526,112 |
| Mar 31, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.34 | 0.72% | 234,310 |
| Mar 30, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.33 | 0.72% | 159,316 |
| Mar 27, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.32 | - | 427,748 |
| Mar 26, 2026 | 1.40 | 1.40 | 1.37 | 1.38 | 1.32 | -1.43% | 511,810 |
| Mar 25, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.34 | 0.72% | 1,385,636 |
| Mar 24, 2026 | 1.38 | 1.39 | 1.37 | 1.39 | 1.33 | 1.46% | 332,279 |
| Mar 23, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.31 | -1.44% | 845,609 |
| Mar 20, 2026 | 1.38 | 1.40 | 1.38 | 1.39 | 1.33 | 0.72% | 506,942 |
| Mar 19, 2026 | 1.40 | 1.41 | 1.38 | 1.38 | 1.32 | -1.43% | 710,347 |
| Mar 18, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.34 | -0.71% | 243,426 |
| Mar 17, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.35 | -0.70% | 539,122 |
| Mar 16, 2026 | 1.42 | 1.42 | 1.40 | 1.42 | 1.36 | 0.71% | 737,101 |
| Mar 13, 2026 | 1.41 | 1.42 | 1.39 | 1.41 | 1.35 | - | 375,347 |
| Mar 12, 2026 | 1.40 | 1.42 | 1.39 | 1.41 | 1.35 | 0.71% | 1,766,019 |
| Mar 11, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.34 | - | 428,338 |
| Mar 10, 2026 | 1.40 | 1.41 | 1.38 | 1.40 | 1.34 | 0.72% | 456,307 |
| Mar 9, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.33 | -1.42% | 480,928 |
| Mar 6, 2026 | 1.41 | 1.41 | 1.39 | 1.41 | 1.35 | - | 282,757 |