Vibhavadi Medical Center PCL (BKK:VIBHA)
Thailand
· Delayed Price · Currency is THB 1.500
-0.020 (-1.32%)
Sep 29, 2025, 3:23 PM ICT
BKK:VIBHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 1.45 | 1.47 | 1.44 | 1.47 | 1.47 | 1.38% | 1,068,874 |
| Sep 4, 2025 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | 0.69% | 459,135 |
| Sep 3, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.69% | 612,847 |
| Sep 2, 2025 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | - | 450,130 |
| Sep 1, 2025 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | - | 368,853 |
| Aug 29, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -1.36% | 465,123 |
| Aug 28, 2025 | 1.48 | 1.48 | 1.45 | 1.47 | 1.47 | 0.68% | 345,270 |
| 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 |