Thailand - Delayed Quote THB

Vibhavadi Medical Center Public Company Limited (VIBHA.BK)

Compare
1.9700 +0.1200 (+6.52%)
As of 3:56 PM GMT+7. Market Open.
Currency in THB
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 1.8700 1.9700 1.8700 1.9700 1.9700 11,689,890
Nov 14, 2024 1.8300 1.8500 1.8200 1.8500 1.8500 1,274,700
Nov 13, 2024 1.8100 1.8500 1.8100 1.8200 1.8200 808,000
Nov 12, 2024 1.8400 1.8400 1.8000 1.8200 1.8200 1,512,800
Nov 11, 2024 1.8200 1.8400 1.8200 1.8200 1.8200 1,622,600
Nov 8, 2024 1.8200 1.8200 1.7600 1.8100 1.8100 7,719,100
Nov 7, 2024 1.8400 1.8400 1.8100 1.8100 1.8100 2,647,000
Nov 6, 2024 1.8600 1.8600 1.8300 1.8300 1.8300 2,032,900
Nov 5, 2024 1.8200 1.8700 1.8200 1.8500 1.8500 1,519,400
Nov 4, 2024 1.8500 1.8600 1.8200 1.8200 1.8200 4,389,300
Nov 1, 2024 1.8900 1.8900 1.8600 1.8600 1.8600 5,042,200
Oct 31, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 -
Oct 30, 2024 1.9300 1.9300 1.9100 1.9100 1.9100 2,026,500
Oct 29, 2024 1.9400 1.9400 1.9400 1.9400 1.9400 -
Oct 28, 2024 1.9300 1.9400 1.9200 1.9400 1.9400 2,875,700
Oct 25, 2024 1.9400 1.9400 1.9400 1.9400 1.9400 -
Oct 24, 2024 1.9800 1.9800 1.9300 1.9400 1.9400 3,592,800
Oct 22, 2024 2.0200 2.0200 2.0200 2.0200 2.0200 -
Oct 21, 2024 2.0200 2.0400 1.9800 2.0200 2.0200 4,297,900
Oct 18, 2024 2.0000 2.0400 1.9900 2.0000 2.0000 5,067,000
Oct 17, 2024 1.9900 1.9900 1.9900 1.9900 1.9900 -
Oct 16, 2024 1.9900 1.9900 1.9900 1.9900 1.9900 -
Oct 15, 2024 1.9800 1.9900 1.9700 1.9900 1.9900 4,386,400
Oct 11, 2024 1.9800 1.9800 1.9800 1.9800 1.9800 -
Oct 10, 2024 2.0200 2.0200 1.9700 1.9800 1.9800 7,767,300
Oct 9, 2024 1.9800 2.0200 1.9600 2.0200 2.0200 5,911,100
Oct 8, 2024 1.9500 1.9800 1.9300 1.9800 1.9800 10,380,600
Oct 7, 2024 2.0200 2.0200 1.9100 1.9400 1.9400 23,366,600
Oct 4, 2024 1.9700 1.9700 1.9700 1.9700 1.9700 -
Oct 3, 2024 1.9700 1.9700 1.9700 1.9700 1.9700 -
Oct 2, 2024 1.9400 1.9800 1.9400 1.9700 1.9700 5,227,400
Oct 1, 2024 2.0200 2.0200 2.0200 2.0200 2.0200 -
Sep 30, 2024 2.0200 2.0200 1.9900 2.0200 2.0200 1,730,400
Sep 27, 2024 1.9600 1.9600 1.9600 1.9600 1.9600 -
Sep 26, 2024 2.0400 2.0400 1.9200 1.9600 1.9600 17,375,800
Sep 25, 2024 2.0800 2.0800 2.0000 2.0200 2.0200 12,652,600
Sep 24, 2024 2.1000 2.1000 2.0400 2.0800 2.0800 5,085,400
Sep 23, 2024 2.1200 2.1200 2.0800 2.0800 2.0800 2,973,300
Sep 20, 2024 2.2000 2.2400 2.1000 2.1200 2.1200 18,136,100
Sep 19, 2024 2.2400 2.2400 2.2400 2.2400 2.2400 -
Sep 18, 2024 2.2400 2.2400 2.2400 2.2400 2.2400 -
Sep 17, 2024 2.2400 2.2400 2.2400 2.2400 2.2400 -
Sep 16, 2024 2.2400 2.2400 2.2400 2.2400 2.2400 -
Sep 13, 2024 2.2400 2.2400 2.1800 2.2400 2.2400 3,481,300
Sep 12, 2024 2.2000 2.2400 2.2000 2.2400 2.2400 813,700
Sep 11, 2024 2.2400 2.2400 2.2400 2.2400 2.2400 -
Sep 10, 2024 2.2400 2.2400 2.1800 2.2400 2.2400 4,511,100
Sep 9, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
Sep 6, 2024 2.2000 2.2200 2.2000 2.2000 2.2000 1,333,800
Sep 5, 2024 2.1800 2.2200 2.1800 2.1800 2.1800 2,044,100
Sep 4, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
Sep 3, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
Sep 2, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
Aug 30, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
Aug 29, 2024 2.1600 2.2400 2.1400 2.2000 2.2000 2,743,800
Aug 28, 2024 2.1600 2.1600 2.1600 2.1600 2.1600 -
Aug 27, 2024 2.1800 2.1800 2.1400 2.1600 2.1600 2,107,700
Aug 26, 2024 2.1600 2.2000 2.1600 2.1800 2.1800 2,633,900
Aug 23, 2024 2.1600 2.1800 2.1400 2.1800 2.1800 1,562,100
Aug 22, 2024 2.1600 2.1600 2.1600 2.1600 2.1600 -
Aug 21, 2024 2.1600 2.1600 2.1600 2.1600 2.1600 -
Aug 20, 2024 2.1600 2.1800 2.1000 2.1600 2.1600 1,332,400
Aug 19, 2024 2.1200 2.1200 2.1200 2.1200 2.1200 -
Aug 16, 2024 2.0600 2.1200 2.0600 2.1200 2.1200 24,174,935
Aug 15, 2024 2.0600 2.0600 2.0600 2.0600 2.0600 -
Aug 14, 2024 2.0000 2.0600 2.0000 2.0600 2.0600 696,900
Aug 13, 2024 2.0600 2.0800 2.0000 2.0200 2.0200 1,635,500
Aug 9, 2024 2.0600 2.1000 2.0400 2.0800 2.0800 1,036,000
Aug 8, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 -
Aug 7, 2024 2.0600 2.1000 2.0400 2.0800 2.0800 401,500
Aug 6, 2024 2.0600 2.0800 2.0600 2.0800 2.0800 310,100
Aug 5, 2024 2.0600 2.1000 2.0400 2.0400 2.0400 1,356,400
Aug 2, 2024 2.1600 2.1600 2.1600 2.1600 2.1600 -
Aug 1, 2024 2.1400 2.1600 2.1200 2.1600 2.1600 281,500
Jul 31, 2024 2.1800 2.1800 2.1200 2.1400 2.1400 970,700
Jul 30, 2024 2.1400 2.1400 2.1400 2.1400 2.1400 -
Jul 26, 2024 2.1000 2.1600 2.1000 2.1400 2.1400 284,800
Jul 25, 2024 2.1400 2.1400 2.1000 2.1400 2.1400 1,499,600
Jul 24, 2024 2.1200 2.1600 2.1000 2.1400 2.1400 1,247,100
Jul 23, 2024 2.2200 2.2200 2.2200 2.2200 2.2200 -
Jul 19, 2024 2.2200 2.2200 2.2000 2.2200 2.2200 571,300
Jul 18, 2024 2.2600 2.2600 2.2200 2.2200 2.2200 1,919,900
Jul 17, 2024 2.2600 2.2600 2.2600 2.2600 2.2600 -
Jul 16, 2024 2.2800 2.2800 2.2400 2.2600 2.2600 1,318,000
Jul 15, 2024 2.2400 2.2400 2.2400 2.2400 2.2400 -
Jul 12, 2024 2.2400 2.2400 2.2400 2.2400 2.2400 -
Jul 11, 2024 2.2400 2.2400 2.2400 2.2400 2.2400 -
Jul 10, 2024 2.2200 2.2400 2.1800 2.2400 2.2400 30,208,300
Jul 9, 2024 2.2400 2.2400 2.2400 2.2400 2.2400 -
Jul 8, 2024 2.2400 2.2400 2.1800 2.2400 2.2400 3,161,300
Jul 5, 2024 2.2400 2.2400 2.1800 2.2400 2.2400 1,796,100
Jul 4, 2024 2.2000 2.2400 2.1800 2.2400 2.2400 2,976,100
Jul 3, 2024 2.1800 2.2000 2.1600 2.2000 2.2000 4,456,000
Jul 2, 2024 2.1600 2.1600 2.1600 2.1600 2.1600 -
Jul 1, 2024 2.1600 2.1600 2.1600 2.1600 2.1600 -
Jun 28, 2024 2.2000 2.2000 2.1600 2.1600 2.1600 1,148,100
Jun 27, 2024 2.1200 2.2000 2.1200 2.2000 2.2000 1,759,900
Jun 26, 2024 2.1200 2.1200 2.1200 2.1200 2.1200 -
Jun 25, 2024 2.1200 2.1200 2.1200 2.1200 2.1200 -
Jun 24, 2024 2.1200 2.1200 2.1200 2.1200 2.1200 -
Jun 21, 2024 2.0600 2.1200 2.0600 2.1200 2.1200 871,000
Jun 20, 2024 2.0800 2.1000 2.0400 2.1000 2.1000 1,072,900
Jun 19, 2024 2.1200 2.1200 2.1200 2.1200 2.1200 -
Jun 18, 2024 2.1200 2.1200 2.1200 2.1200 2.1200 -
Jun 17, 2024 2.1200 2.1200 2.1200 2.1200 2.1200 -
Jun 14, 2024 2.1000 2.1400 2.0800 2.1200 2.1200 1,945,800
Jun 13, 2024 2.1400 2.1600 2.1000 2.1000 2.1000 1,653,000
Jun 12, 2024 2.1400 2.1600 2.1200 2.1600 2.1600 544,400
Jun 11, 2024 2.1600 2.1600 2.1600 2.1600 2.1600 -
Jun 10, 2024 2.1800 2.1800 2.1000 2.1600 2.1600 1,889,800
Jun 7, 2024 2.1600 2.1600 2.1600 2.1600 2.1600 -
Jun 6, 2024 2.1800 2.1800 2.1200 2.1600 2.1600 1,134,300
Jun 5, 2024 2.1600 2.1600 2.1600 2.1600 2.1600 -
Jun 4, 2024 2.1600 2.1800 2.1000 2.1600 2.1600 6,580,200
May 31, 2024 2.2200 2.2200 2.2200 2.2200 2.2200 -
May 30, 2024 2.2200 2.2200 2.2200 2.2200 2.2200 -
May 29, 2024 2.1800 2.2200 2.1800 2.2200 2.2200 1,736,200
May 28, 2024 2.1600 2.2000 2.1400 2.2000 2.2000 1,600,200
May 27, 2024 2.1600 2.1600 2.1600 2.1600 2.1600 -
May 24, 2024 2.1600 2.1600 2.1600 2.1600 2.1600 -
May 23, 2024 2.2200 2.2200 2.1400 2.1600 2.1600 3,782,300
May 21, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 -
May 20, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 -
May 17, 2024 2.2600 2.3200 2.2600 2.3000 2.3000 29,092,300
May 16, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
May 15, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
May 14, 2024 2.1200 2.2000 2.1200 2.2000 2.2000 2,026,200
May 13, 2024 2.2400 2.2400 2.0800 2.1200 2.1200 6,063,700
May 10, 2024 2.2200 2.2600 2.2200 2.2400 2.2400 1,723,400
May 9, 2024 2.2400 2.2400 2.2000 2.2200 2.2200 1,769,900
May 8, 2024 2.2400 2.2600 2.2200 2.2200 2.2200 1,434,700
May 7, 2024 0.0500 Dividend
May 7, 2024 2.2600 2.2600 2.2600 2.2600 2.2600 -
May 3, 2024 2.2600 2.2600 2.2400 2.2600 2.2100 1,174,800
May 2, 2024 2.2800 2.2800 2.2400 2.2600 2.2100 944,200
Apr 30, 2024 2.2600 2.2600 2.2600 2.2600 2.2100 -
Apr 29, 2024 2.2800 2.3000 2.2600 2.2600 2.2100 2,604,700
Apr 26, 2024 2.2800 2.3000 2.2400 2.2800 2.2296 2,139,100
Apr 25, 2024 2.2800 2.3200 2.2200 2.2800 2.2296 4,359,800
Apr 24, 2024 2.2800 2.2800 2.2800 2.2800 2.2296 -
Apr 23, 2024 2.3200 2.3400 2.2600 2.2800 2.2296 12,661,600
Apr 22, 2024 2.1600 2.3400 2.1600 2.3200 2.2687 11,951,700
Apr 19, 2024 2.1400 2.1400 2.1400 2.1400 2.0927 -
Apr 18, 2024 2.1400 2.1400 2.1400 2.1400 2.0927 -
Apr 17, 2024 2.1400 2.1400 2.1400 2.1400 2.0927 -
Apr 11, 2024 2.1000 2.1400 2.0600 2.1400 2.0927 3,218,500
Apr 10, 2024 2.1200 2.1200 2.1200 2.1200 2.0731 -
Apr 9, 2024 2.1200 2.1200 2.1200 2.1200 2.0731 -
Apr 5, 2024 2.0400 2.1200 2.0400 2.1200 2.0731 5,214,300
Apr 4, 2024 2.0800 2.0800 2.0800 2.0800 2.0340 -
Apr 3, 2024 2.1200 2.1200 2.0600 2.0800 2.0340 11,189,400
Apr 2, 2024 2.1600 2.1600 2.1200 2.1200 2.0731 7,131,200
Apr 1, 2024 2.1200 2.1600 2.1200 2.1600 2.1122 3,187,300
Mar 29, 2024 2.1200 2.1400 2.0800 2.1400 2.0927 3,753,600
Mar 28, 2024 2.0800 2.0800 2.0800 2.0800 2.0340 -
Mar 27, 2024 2.0800 2.0800 2.0600 2.0800 2.0340 5,165,600
Mar 26, 2024 2.0800 2.0800 2.0800 2.0800 2.0340 -
Mar 25, 2024 2.0000 2.1000 2.0000 2.0800 2.0340 6,223,400
Mar 22, 2024 2.0000 2.0000 2.0000 2.0000 1.9558 -
Mar 21, 2024 2.0000 2.0200 1.9800 2.0000 1.9558 4,273,200
Mar 20, 2024 2.0000 2.0000 2.0000 2.0000 1.9558 -
Mar 19, 2024 2.0200 2.0400 1.9900 2.0000 1.9558 11,826,500
Mar 18, 2024 1.9500 2.0400 1.9500 2.0200 1.9753 9,801,300
Mar 15, 2024 1.9400 1.9400 1.9400 1.9400 1.8971 -
Mar 14, 2024 1.9400 1.9400 1.9400 1.9400 1.8971 -
Mar 13, 2024 1.9300 1.9600 1.9200 1.9400 1.8971 3,925,900
Mar 12, 2024 1.9400 1.9400 1.9400 1.9400 1.8971 -
Mar 11, 2024 1.9100 1.9400 1.8900 1.9400 1.8971 3,850,300
Mar 8, 2024 1.8900 1.9200 1.8800 1.9100 1.8677 2,993,400
Mar 7, 2024 1.9100 1.9100 1.8800 1.8900 1.8482 3,711,900
Mar 6, 2024 1.8900 1.9100 1.8700 1.9100 1.8677 5,042,100
Mar 5, 2024 1.8600 1.8900 1.8500 1.8900 1.8482 4,037,400
Mar 4, 2024 1.7900 1.8800 1.7900 1.8800 1.8384 8,612,200
Mar 1, 2024 1.7700 1.7900 1.7600 1.7900 1.7504 2,728,900
Feb 29, 2024 1.7600 1.7700 1.7500 1.7600 1.7211 1,698,300
Feb 28, 2024 1.7800 1.7800 1.7600 1.7700 1.7308 1,406,000
Feb 27, 2024 1.7800 1.7900 1.7700 1.7800 1.7406 1,508,900
Feb 23, 2024 1.8000 1.8100 1.7800 1.7800 1.7406 2,512,400
Feb 22, 2024 1.7800 1.8000 1.7700 1.8000 1.7602 896,000
Feb 21, 2024 1.7600 1.7900 1.7600 1.7900 1.7504 761,500
Feb 20, 2024 1.8000 1.8000 1.7200 1.7500 1.7113 9,998,200
Feb 19, 2024 1.7900 1.8000 1.7800 1.7900 1.7504 1,172,400
Feb 16, 2024 1.7900 1.7900 1.7800 1.7900 1.7504 1,463,900
Feb 15, 2024 1.8100 1.8200 1.7900 1.7900 1.7504 1,629,100
Feb 14, 2024 1.8000 1.8300 1.8000 1.8100 1.7700 2,021,600
Feb 13, 2024 1.8200 1.8200 1.7900 1.8000 1.7602 1,275,400
Feb 12, 2024 1.7900 1.8200 1.7900 1.8100 1.7700 1,379,300
Feb 9, 2024 1.7900 1.8100 1.7800 1.7900 1.7504 1,778,600
Feb 8, 2024 1.8400 1.8400 1.7900 1.7900 1.7504 9,313,500
Feb 7, 2024 1.8700 1.8700 1.8300 1.8400 1.7993 3,876,600
Feb 6, 2024 1.8900 1.8900 1.8500 1.8700 1.8286 3,181,200
Feb 5, 2024 1.9000 1.9100 1.8700 1.8800 1.8384 2,450,600
Feb 2, 2024 1.7900 1.9000 1.7900 1.9000 1.8580 11,047,100
Feb 1, 2024 1.7600 1.7900 1.7500 1.7800 1.7406 2,078,700
Jan 31, 2024 1.7600 1.7800 1.7600 1.7600 1.7211 1,751,500
Jan 30, 2024 1.7900 1.8000 1.7600 1.7600 1.7211 7,420,700
Jan 29, 2024 1.7800 1.8000 1.7800 1.7800 1.7406 3,345,400
Jan 26, 2024 1.7900 1.8000 1.7800 1.7800 1.7406 3,297,400
Jan 25, 2024 1.8000 1.8200 1.7800 1.7800 1.7406 5,737,900
Jan 24, 2024 1.7900 1.8000 1.7600 1.7800 1.7406 10,784,700
Jan 23, 2024 1.8600 1.8600 1.7800 1.8000 1.7602 4,009,600
Jan 22, 2024 1.8700 1.8800 1.8300 1.8600 1.8188 3,655,500
Jan 19, 2024 1.8900 1.9000 1.8700 1.8700 1.8286 2,530,200
Jan 18, 2024 1.8600 1.9000 1.8600 1.8900 1.8482 1,668,000
Jan 17, 2024 1.8900 1.8900 1.8400 1.8600 1.8188 4,696,900
Jan 16, 2024 1.9200 1.9200 1.8800 1.8900 1.8482 2,178,500
Jan 15, 2024 1.9000 1.9400 1.9000 1.9200 1.8775 3,801,100
Jan 12, 2024 1.9100 1.9200 1.9000 1.9000 1.8580 1,795,300
Jan 11, 2024 1.9500 1.9500 1.9100 1.9100 1.8677 4,188,200
Jan 10, 2024 1.9600 1.9700 1.9500 1.9500 1.9069 3,162,800
Jan 9, 2024 1.9700 1.9900 1.9500 1.9600 1.9166 3,198,200
Jan 8, 2024 1.9500 1.9800 1.9100 1.9600 1.9166 5,637,600
Jan 5, 2024 1.9600 1.9800 1.9200 1.9600 1.9166 3,832,400
Jan 4, 2024 1.8800 1.9800 1.8700 1.9600 1.9166 6,258,700
Jan 3, 2024 1.8500 1.8800 1.8300 1.8700 1.8286 3,034,800
Dec 28, 2023 1.7600 1.7900 1.7600 1.7900 1.7504 2,685,300
Dec 27, 2023 1.7900 1.7900 1.7500 1.7600 1.7211 4,430,300
Dec 26, 2023 1.7600 1.7900 1.7600 1.7700 1.7308 4,843,500
Dec 25, 2023 1.7600 1.7700 1.7500 1.7600 1.7211 1,139,300
Dec 22, 2023 1.7600 1.7700 1.7400 1.7500 1.7113 3,160,900
Dec 21, 2023 1.7900 1.8000 1.7200 1.7600 1.7211 5,580,500
Dec 20, 2023 1.7900 1.8000 1.7800 1.7800 1.7406 3,109,400
Dec 19, 2023 1.7900 1.8100 1.7800 1.7800 1.7406 3,602,300
Dec 18, 2023 1.7900 1.8200 1.7800 1.8100 1.7700 1,909,600
Dec 15, 2023 1.7900 1.8300 1.7800 1.8000 1.7602 2,199,000
Dec 14, 2023 1.8200 1.8200 1.7500 1.7900 1.7504 6,938,100
Dec 13, 2023 1.8300 1.8300 1.8100 1.8200 1.7797 1,190,000
Dec 12, 2023 1.8400 1.8400 1.8000 1.8300 1.7895 1,973,000
Dec 8, 2023 1.8400 1.8500 1.8300 1.8500 1.8091 1,847,300
Dec 7, 2023 1.8200 1.8600 1.8200 1.8600 1.8188 2,063,300
Dec 6, 2023 1.8000 1.8300 1.8000 1.8300 1.7895 3,679,000
Dec 4, 2023 1.8000 1.8100 1.7900 1.8100 1.7700 5,374,900
Dec 1, 2023 1.8000 1.8000 1.7700 1.7900 1.7504 3,117,600
Nov 30, 2023 1.8600 1.8600 1.7800 1.7800 1.7406 77,798,700
Nov 29, 2023 1.8500 1.8600 1.8300 1.8600 1.8188 2,771,400
Nov 28, 2023 1.8700 1.8700 1.8100 1.8400 1.7993 15,562,400
Nov 27, 2023 1.8400 1.9000 1.8400 1.8900 1.8482 1,779,400
Nov 24, 2023 1.8800 1.8900 1.8400 1.8500 1.8091 13,361,400
Nov 23, 2023 1.8900 1.9100 1.8800 1.8900 1.8482 4,373,900
Nov 22, 2023 1.9000 1.9400 1.8800 1.8800 1.8384 5,019,800
Nov 21, 2023 1.9100 1.9300 1.8900 1.8900 1.8482 5,361,500
Nov 20, 2023 1.9700 1.9700 1.9100 1.9100 1.8677 3,969,300
Nov 17, 2023 1.9600 1.9700 1.9400 1.9700 1.9264 1,357,000
Nov 16, 2023 1.9000 1.9700 1.8700 1.9600 1.9166 6,961,300
Nov 15, 2023 1.8500 1.8900 1.8500 1.9000 1.8580 2,815,500

Related Tickers