Thailand - Delayed Quote THB

Vibhavadi Medical Center Public Company Limited (VIBHA.BK)

2.1600 +0.0400 (+1.89%)
At close: 4:38 PM GMT+7
Currency in THB
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 2.1200 2.1600 2.0800 2.1600 2.1600 4,516,232
Apr 18, 2024 2.1400 2.1400 2.1400 2.1400 2.1400 -
Apr 17, 2024 2.1400 2.1400 2.1400 2.1400 2.1400 -
Apr 11, 2024 2.1000 2.1400 2.0600 2.1400 2.1400 3,218,500
Apr 10, 2024 2.1200 2.1200 2.1200 2.1200 2.1200 -
Apr 9, 2024 2.1200 2.1200 2.1200 2.1200 2.1200 -
Apr 5, 2024 2.0400 2.1200 2.0400 2.1200 2.1200 5,214,300
Apr 4, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 -
Apr 3, 2024 2.1200 2.1200 2.0600 2.0800 2.0800 11,189,400
Apr 2, 2024 2.1600 2.1600 2.1200 2.1200 2.1200 7,131,200
Apr 1, 2024 2.1200 2.1600 2.1200 2.1600 2.1600 3,187,300
Mar 29, 2024 2.1200 2.1400 2.0800 2.1400 2.1400 3,753,600
Mar 28, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 -
Mar 27, 2024 2.0800 2.0800 2.0600 2.0800 2.0800 5,165,600
Mar 26, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 -
Mar 25, 2024 2.0000 2.1000 2.0000 2.0800 2.0800 6,223,400
Mar 22, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 -
Mar 21, 2024 2.0000 2.0200 1.9800 2.0000 2.0000 4,273,200
Mar 20, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 -
Mar 19, 2024 2.0200 2.0400 1.9900 2.0000 2.0000 11,826,500
Mar 18, 2024 1.9500 2.0400 1.9500 2.0200 2.0200 9,801,300
Mar 15, 2024 1.9400 1.9400 1.9400 1.9400 1.9400 -
Mar 14, 2024 1.9400 1.9400 1.9400 1.9400 1.9400 -
Mar 13, 2024 1.9300 1.9600 1.9200 1.9400 1.9400 3,925,900
Mar 12, 2024 1.9400 1.9400 1.9400 1.9400 1.9400 -
Mar 11, 2024 1.9100 1.9400 1.8900 1.9400 1.9400 3,850,300
Mar 8, 2024 1.8900 1.9200 1.8800 1.9100 1.9100 2,993,400
Mar 7, 2024 1.9100 1.9100 1.8800 1.8900 1.8900 3,711,900
Mar 6, 2024 1.8900 1.9100 1.8700 1.9100 1.9100 5,042,100
Mar 5, 2024 1.8600 1.8900 1.8500 1.8900 1.8900 4,037,400
Mar 4, 2024 1.7900 1.8800 1.7900 1.8800 1.8800 8,612,200
Mar 1, 2024 1.7700 1.7900 1.7600 1.7900 1.7900 2,728,900
Feb 29, 2024 1.7600 1.7700 1.7500 1.7600 1.7600 1,698,300
Feb 28, 2024 1.7800 1.7800 1.7600 1.7700 1.7700 1,406,000
Feb 27, 2024 1.7800 1.7900 1.7700 1.7800 1.7800 1,508,900
Feb 23, 2024 1.8000 1.8100 1.7800 1.7800 1.7800 2,512,400
Feb 22, 2024 1.7800 1.8000 1.7700 1.8000 1.8000 896,000
Feb 21, 2024 1.7600 1.7900 1.7600 1.7900 1.7900 761,500
Feb 20, 2024 1.8000 1.8000 1.7200 1.7500 1.7500 9,998,200
Feb 19, 2024 1.7900 1.8000 1.7800 1.7900 1.7900 1,172,400
Feb 16, 2024 1.7900 1.7900 1.7800 1.7900 1.7900 1,463,900
Feb 15, 2024 1.8100 1.8200 1.7900 1.7900 1.7900 1,629,100
Feb 14, 2024 1.8000 1.8300 1.8000 1.8100 1.8100 2,021,600
Feb 13, 2024 1.8200 1.8200 1.7900 1.8000 1.8000 1,275,400
Feb 12, 2024 1.7900 1.8200 1.7900 1.8100 1.8100 1,379,300
Feb 9, 2024 1.7900 1.8100 1.7800 1.7900 1.7900 1,778,600
Feb 8, 2024 1.8400 1.8400 1.7900 1.7900 1.7900 9,313,500
Feb 7, 2024 1.8700 1.8700 1.8300 1.8400 1.8400 3,876,600
Feb 6, 2024 1.8900 1.8900 1.8500 1.8700 1.8700 3,181,200
Feb 5, 2024 1.9000 1.9100 1.8700 1.8800 1.8800 2,450,600
Feb 2, 2024 1.7900 1.9000 1.7900 1.9000 1.9000 11,047,100
Feb 1, 2024 1.7600 1.7900 1.7500 1.7800 1.7800 2,078,700
Jan 31, 2024 1.7600 1.7800 1.7600 1.7600 1.7600 1,751,500
Jan 30, 2024 1.7900 1.8000 1.7600 1.7600 1.7600 7,420,700
Jan 29, 2024 1.7800 1.8000 1.7800 1.7800 1.7800 3,345,400
Jan 26, 2024 1.7900 1.8000 1.7800 1.7800 1.7800 3,297,400
Jan 25, 2024 1.8000 1.8200 1.7800 1.7800 1.7800 5,737,900
Jan 24, 2024 1.7900 1.8000 1.7600 1.7800 1.7800 10,784,700
Jan 23, 2024 1.8600 1.8600 1.7800 1.8000 1.8000 4,009,600
Jan 22, 2024 1.8700 1.8800 1.8300 1.8600 1.8600 3,655,500
Jan 19, 2024 1.8900 1.9000 1.8700 1.8700 1.8700 2,530,200
Jan 18, 2024 1.8600 1.9000 1.8600 1.8900 1.8900 1,668,000
Jan 17, 2024 1.8900 1.8900 1.8400 1.8600 1.8600 4,696,900
Jan 16, 2024 1.9200 1.9200 1.8800 1.8900 1.8900 2,178,500
Jan 15, 2024 1.9000 1.9400 1.9000 1.9200 1.9200 3,801,100
Jan 12, 2024 1.9100 1.9200 1.9000 1.9000 1.9000 1,795,300
Jan 11, 2024 1.9500 1.9500 1.9100 1.9100 1.9100 4,188,200
Jan 10, 2024 1.9600 1.9700 1.9500 1.9500 1.9500 3,162,800
Jan 9, 2024 1.9700 1.9900 1.9500 1.9600 1.9600 3,198,200
Jan 8, 2024 1.9500 1.9800 1.9100 1.9600 1.9600 5,637,600
Jan 5, 2024 1.9600 1.9800 1.9200 1.9600 1.9600 3,832,400
Jan 4, 2024 1.8800 1.9800 1.8700 1.9600 1.9600 6,258,700
Jan 3, 2024 1.8500 1.8800 1.8300 1.8700 1.8700 3,034,800
Dec 28, 2023 1.7600 1.7900 1.7600 1.7900 1.7900 2,685,300
Dec 27, 2023 1.7900 1.7900 1.7500 1.7600 1.7600 4,430,300
Dec 26, 2023 1.7600 1.7900 1.7600 1.7700 1.7700 4,843,500
Dec 25, 2023 1.7600 1.7700 1.7500 1.7600 1.7600 1,139,300
Dec 22, 2023 1.7600 1.7700 1.7400 1.7500 1.7500 3,160,900
Dec 21, 2023 1.7900 1.8000 1.7200 1.7600 1.7600 5,580,500
Dec 20, 2023 1.7900 1.8000 1.7800 1.7800 1.7800 3,109,400
Dec 19, 2023 1.7900 1.8100 1.7800 1.7800 1.7800 3,602,300
Dec 18, 2023 1.7900 1.8200 1.7800 1.8100 1.8100 1,909,600
Dec 15, 2023 1.7900 1.8300 1.7800 1.8000 1.8000 2,199,000
Dec 14, 2023 1.8200 1.8200 1.7500 1.7900 1.7900 6,938,100
Dec 13, 2023 1.8300 1.8300 1.8100 1.8200 1.8200 1,190,000
Dec 12, 2023 1.8400 1.8400 1.8000 1.8300 1.8300 1,973,000
Dec 8, 2023 1.8400 1.8500 1.8300 1.8500 1.8500 1,847,300
Dec 7, 2023 1.8200 1.8600 1.8200 1.8600 1.8600 2,063,300
Dec 6, 2023 1.8000 1.8300 1.8000 1.8300 1.8300 3,679,000
Dec 4, 2023 1.8000 1.8100 1.7900 1.8100 1.8100 5,374,900
Dec 1, 2023 1.8000 1.8000 1.7700 1.7900 1.7900 3,117,600
Nov 30, 2023 1.8600 1.8600 1.7800 1.7800 1.7800 77,798,700
Nov 29, 2023 1.8500 1.8600 1.8300 1.8600 1.8600 2,771,400
Nov 28, 2023 1.8700 1.8700 1.8100 1.8400 1.8400 15,562,400
Nov 27, 2023 1.8400 1.9000 1.8400 1.8900 1.8900 1,779,400
Nov 24, 2023 1.8800 1.8900 1.8400 1.8500 1.8500 13,361,400
Nov 23, 2023 1.8900 1.9100 1.8800 1.8900 1.8900 4,373,900
Nov 22, 2023 1.9000 1.9400 1.8800 1.8800 1.8800 5,019,800
Nov 21, 2023 1.9100 1.9300 1.8900 1.8900 1.8900 5,361,500
Nov 20, 2023 1.9700 1.9700 1.9100 1.9100 1.9100 3,969,300
Nov 17, 2023 1.9600 1.9700 1.9400 1.9700 1.9700 1,357,000
Nov 16, 2023 1.9000 1.9700 1.8700 1.9600 1.9600 6,961,300
Nov 15, 2023 1.8500 1.8900 1.8500 1.9000 1.9000 2,815,500
Nov 14, 2023 1.8700 1.8700 1.8300 1.8500 1.8500 1,349,000
Nov 13, 2023 1.9200 1.9200 1.8500 1.8700 1.8700 39,513,200
Nov 10, 2023 1.9400 1.9500 1.9200 1.9200 1.9200 830,600
Nov 9, 2023 1.9300 1.9500 1.9300 1.9300 1.9300 997,700
Nov 8, 2023 1.9200 1.9600 1.9200 1.9300 1.9300 1,169,800
Nov 7, 2023 1.9400 1.9500 1.9200 1.9200 1.9200 1,169,000
Nov 6, 2023 1.9700 1.9700 1.9000 1.9300 1.9300 4,052,200
Nov 3, 2023 1.9500 2.0000 1.9200 1.9600 1.9600 6,248,800
Nov 2, 2023 1.9900 1.9900 1.9500 1.9600 1.9600 2,405,600
Nov 1, 2023 2.0000 2.0000 1.9000 1.9900 1.9900 3,817,900
Oct 31, 2023 2.0000 2.0400 1.9900 1.9900 1.9900 1,745,900
Oct 30, 2023 2.0400 2.0400 1.9900 1.9900 1.9900 3,419,800
Oct 27, 2023 2.0200 2.0200 2.0000 2.0200 2.0200 1,321,000
Oct 26, 2023 2.0800 2.0800 2.0200 2.0200 2.0200 1,483,600
Oct 25, 2023 2.0600 2.1000 2.0400 2.0800 2.0800 1,617,200
Oct 24, 2023 2.0800 2.0800 2.0200 2.0600 2.0600 1,078,600
Oct 20, 2023 2.1000 2.1000 2.0400 2.0800 2.0800 1,243,000
Oct 19, 2023 2.1000 2.1000 2.0400 2.0800 2.0800 1,257,300
Oct 18, 2023 2.0600 2.1000 2.0600 2.1000 2.1000 502,400
Oct 17, 2023 2.0400 2.0800 2.0400 2.0800 2.0800 1,126,200
Oct 16, 2023 2.0600 2.1000 2.0200 2.0400 2.0400 1,717,800
Oct 12, 2023 2.0800 2.0800 2.0000 2.0800 2.0800 3,984,400
Oct 11, 2023 2.0200 2.1000 2.0000 2.0800 2.0800 2,554,400
Oct 10, 2023 2.0800 2.1200 1.9800 2.0000 2.0000 9,424,400
Oct 9, 2023 2.1800 2.2000 2.0800 2.0600 2.0600 2,815,000
Oct 6, 2023 2.2000 2.2000 2.1800 2.1800 2.1800 424,000
Oct 5, 2023 2.2400 2.2400 2.1800 2.2000 2.2000 3,444,400
Oct 4, 2023 2.2000 2.2400 2.2000 2.2200 2.2200 959,400
Oct 3, 2023 2.2400 2.2400 2.2000 2.2200 2.2200 1,810,700
Oct 2, 2023 2.2200 2.2400 2.2200 2.2400 2.2400 330,200
Sep 29, 2023 2.2200 2.2400 2.2200 2.2400 2.2400 244,400
Sep 28, 2023 2.2600 2.2600 2.2200 2.2200 2.2200 585,500
Sep 27, 2023 2.2400 2.2400 2.2200 2.2200 2.2200 520,900
Sep 26, 2023 2.2400 2.2600 2.2200 2.2200 2.2200 1,681,200
Sep 25, 2023 2.2600 2.2800 2.2400 2.2400 2.2400 1,318,600
Sep 22, 2023 2.2800 2.2800 2.2400 2.2600 2.2600 685,800
Sep 21, 2023 2.2400 2.2800 2.2400 2.2600 2.2600 840,800
Sep 20, 2023 2.2800 2.3000 2.2400 2.2400 2.2400 4,521,700
Sep 19, 2023 2.2800 2.3000 2.2600 2.2800 2.2800 828,800
Sep 18, 2023 2.3800 2.4400 2.2600 2.2600 2.2600 8,160,500
Sep 15, 2023 2.3600 2.4200 2.3600 2.3800 2.3800 3,323,100
Sep 14, 2023 2.3800 2.3800 2.3400 2.3600 2.3600 931,200
Sep 13, 2023 2.4000 2.4600 2.3400 2.3600 2.3600 3,098,900
Sep 12, 2023 2.3400 2.4600 2.3000 2.4200 2.4200 8,351,200
Sep 11, 2023 2.3200 2.3200 2.2800 2.3000 2.3000 976,200
Sep 8, 2023 2.3200 2.3200 2.2800 2.3200 2.3200 836,300
Sep 7, 2023 2.2800 2.3000 2.2800 2.2800 2.2800 394,600
Sep 6, 2023 2.2800 2.3400 2.2600 2.2600 2.2600 3,393,300
Sep 5, 2023 2.3200 2.3200 2.2800 2.2800 2.2800 302,500
Sep 4, 2023 2.3000 2.3200 2.2800 2.3000 2.3000 894,200
Sep 1, 2023 2.3000 2.3400 2.3000 2.3200 2.3200 755,800
Aug 31, 2023 2.3400 2.3400 2.3000 2.3000 2.3000 1,034,000
Aug 30, 2023 2.3400 2.3400 2.3000 2.3400 2.3400 1,838,700
Aug 29, 2023 2.3400 2.3400 2.3000 2.3400 2.3400 323,100
Aug 28, 2023 2.3400 2.3400 2.3000 2.3400 2.3400 490,200
Aug 25, 2023 2.3600 2.3600 2.2800 2.3400 2.3400 868,500
Aug 24, 2023 2.3000 2.3200 2.2800 2.3600 2.3600 1,124,100
Aug 23, 2023 2.3000 2.3000 2.2600 2.3000 2.3000 315,700
Aug 22, 2023 2.2600 2.3000 2.2600 2.3000 2.3000 713,700
Aug 21, 2023 2.3200 2.3200 2.2200 2.2800 2.2800 11,397,700
Aug 18, 2023 2.3400 2.3400 2.3000 2.3200 2.3200 629,500
Aug 17, 2023 2.3600 2.3600 2.3000 2.3200 2.3200 5,021,700
Aug 16, 2023 2.3600 2.3600 2.3200 2.3600 2.3600 2,658,200
Aug 15, 2023 2.3800 2.3800 2.3400 2.3600 2.3600 282,100
Aug 11, 2023 2.3800 2.4000 2.3400 2.3600 2.3600 926,600
Aug 10, 2023 2.3800 2.4000 2.3600 2.3800 2.3800 306,500
Aug 9, 2023 2.3600 2.3600 2.3400 2.3600 2.3600 993,800
Aug 8, 2023 2.3800 2.3800 2.3400 2.3400 2.3400 1,963,200
Aug 7, 2023 2.4000 2.4400 2.4000 2.3800 2.3800 221,100
Aug 4, 2023 2.3800 2.4600 2.3800 2.4600 2.4600 361,100
Aug 3, 2023 2.3800 2.4000 2.3600 2.3600 2.3600 321,000
Aug 2, 2023 2.4000 2.4000 2.3800 2.3600 2.3600 1,760,100
Jul 31, 2023 2.4000 2.4400 2.4000 2.4000 2.4000 171,900
Jul 27, 2023 2.4000 2.4200 2.3800 2.3800 2.3800 1,039,600
Jul 26, 2023 2.4200 2.4200 2.4000 2.3800 2.3800 329,000
Jul 25, 2023 2.4200 2.4400 2.4200 2.4000 2.4000 483,700
Jul 24, 2023 2.4400 2.4400 2.4200 2.4200 2.4200 1,105,900
Jul 21, 2023 2.4200 2.4600 2.4200 2.4400 2.4400 507,400
Jul 20, 2023 2.4400 2.4600 2.4200 2.4200 2.4200 1,496,800
Jul 19, 2023 2.4600 2.4800 2.4400 2.4400 2.4400 363,400
Jul 18, 2023 2.4600 2.4800 2.4400 2.4600 2.4600 163,900
Jul 17, 2023 2.4400 2.4600 2.4400 2.4600 2.4600 623,900
Jul 14, 2023 2.4400 2.4600 2.4400 2.4400 2.4400 253,200
Jul 13, 2023 2.4400 2.4600 2.4400 2.4400 2.4400 515,600
Jul 12, 2023 2.4600 2.4800 2.4400 2.4400 2.4400 658,300
Jul 11, 2023 2.4800 2.5000 2.4600 2.4600 2.4600 188,000
Jul 10, 2023 2.4800 2.5000 2.4600 2.4800 2.4800 269,500
Jul 7, 2023 2.4800 2.4800 2.4600 2.4800 2.4800 129,900
Jul 6, 2023 2.5000 2.5000 2.4400 2.4800 2.4800 525,000
Jul 5, 2023 2.5200 2.5200 2.4800 2.4800 2.4800 417,500
Jul 4, 2023 2.5400 2.5400 2.5000 2.5200 2.5200 253,800
Jul 3, 2023 2.5000 2.5400 2.4600 2.5200 2.5200 2,435,100
Jun 30, 2023 2.4800 2.5200 2.4600 2.4800 2.4800 1,582,000
Jun 29, 2023 2.4600 2.4800 2.4400 2.4800 2.4800 646,800
Jun 28, 2023 2.4800 2.5000 2.4200 2.4400 2.4400 4,604,500
Jun 27, 2023 2.4800 2.5000 2.4200 2.4200 2.4200 1,006,500
Jun 26, 2023 2.4800 2.5000 2.4400 2.4600 2.4600 1,378,400
Jun 23, 2023 2.4600 2.4800 2.4400 2.4600 2.4600 4,574,800
Jun 22, 2023 2.4000 2.4800 2.4000 2.4800 2.4800 1,023,900
Jun 21, 2023 2.5000 2.5000 2.3800 2.3800 2.3800 11,662,200
Jun 20, 2023 2.5000 2.5200 2.4800 2.4800 2.4800 3,262,800
Jun 19, 2023 2.5000 2.5200 2.5000 2.5200 2.5200 582,500
Jun 16, 2023 2.5200 2.5400 2.5000 2.5000 2.5000 2,425,900
Jun 15, 2023 2.5200 2.5400 2.5200 2.5200 2.5200 255,900
Jun 14, 2023 2.5400 2.5400 2.5200 2.5400 2.5400 265,500
Jun 13, 2023 2.5400 2.5400 2.5200 2.5200 2.5200 952,500
Jun 12, 2023 2.5600 2.5600 2.5200 2.5400 2.5400 1,474,600
Jun 9, 2023 2.5400 2.5600 2.5400 2.5400 2.5400 418,900
Jun 8, 2023 2.5400 2.5600 2.5200 2.5200 2.5200 593,900
Jun 7, 2023 2.5600 2.5600 2.5200 2.5200 2.5200 525,600
Jun 6, 2023 2.5400 2.5600 2.5200 2.5400 2.5400 613,000
Jun 2, 2023 2.5200 2.5400 2.5200 2.5200 2.5200 477,400
Jun 1, 2023 2.5200 2.5600 2.5200 2.5200 2.5200 308,200
May 31, 2023 2.5800 2.5800 2.5200 2.5200 2.5200 1,418,700
May 30, 2023 2.5600 2.6000 2.5600 2.5400 2.5400 288,200
May 29, 2023 2.5400 2.5800 2.5400 2.5800 2.5800 445,300
May 26, 2023 2.5400 2.5600 2.5200 2.5400 2.5400 176,000
May 25, 2023 2.5400 2.5400 2.5200 2.5200 2.5200 162,400
May 24, 2023 2.5400 2.5600 2.5200 2.5400 2.5400 643,700
May 23, 2023 2.5400 2.5400 2.5200 2.5400 2.5400 349,600
May 22, 2023 2.5400 2.5400 2.5200 2.5200 2.5200 584,500
May 19, 2023 2.5400 2.5600 2.5400 2.5400 2.5400 600,500
May 18, 2023 2.5400 2.5600 2.5400 2.5400 2.5400 1,098,200
May 17, 2023 2.5800 2.5800 2.5400 2.5400 2.5400 459,600
May 16, 2023 2.5600 2.5800 2.5400 2.5600 2.5600 469,400
May 15, 2023 2.6000 2.6000 2.5600 2.5400 2.5400 1,833,900
May 12, 2023 2.6000 2.6000 2.5600 2.5800 2.5800 1,241,400
May 11, 2023 2.6000 2.6000 2.5800 2.5800 2.5800 891,300
May 10, 2023 2.5800 2.6200 2.5800 2.6200 2.6200 805,300
May 9, 2023 2.6200 2.6200 2.5800 2.6200 2.6200 1,072,100
May 8, 2023 0.0550 Dividend
May 8, 2023 2.6200 2.6400 2.6000 2.6200 2.6200 930,000
May 3, 2023 2.6200 2.6800 2.6200 2.6400 2.5850 5,135,800
May 2, 2023 2.6400 2.6400 2.6000 2.6400 2.5850 2,872,200
Apr 28, 2023 2.6200 2.6600 2.6000 2.6000 2.5458 1,480,100
Apr 27, 2023 2.6200 2.6600 2.6200 2.6200 2.5654 540,400
Apr 26, 2023 2.6600 2.6600 2.6200 2.6200 2.5654 1,024,200
Apr 25, 2023 2.6600 2.6600 2.6200 2.6600 2.6046 1,057,900
Apr 24, 2023 2.6400 2.6600 2.6200 2.6600 2.6046 519,200
Apr 21, 2023 2.6400 2.6600 2.6200 2.6200 2.5654 760,200
Apr 20, 2023 2.6600 2.6600 2.6200 2.6400 2.5850 1,027,100
Apr 19, 2023 2.6600 2.6600 2.6200 2.6200 2.5654 1,043,900

Related Tickers

GFC.BK Genesis Fertility Center Public Company Limited
10.30
-2.83%
 
WPH.BK Wattanapat Hospital Trang Public Company Limited
8.25
-1.79%
 
PR9-R.BK Praram 9 Hospital Public Company Limited
19.20
0.00%
 
SAFE.BK Safe Fertility Group Public Company Limited
19.90
-1.49%
 
BCH.BK Bangkok Chain Hospital Public Company Limited
20.60
+0.98%
 
CHG.BK Chularat Hospital Public Company Limited
2.7800
-0.71%
 
BDMS.BK Bangkok Dusit Medical Services Public Company Limited
27.75
-0.89%