The Stock Exchange of Thailand - Companies/Securities in Focus

VIBHA : VIBHAVADI MEDICAL CENTER PUBLIC COMPANY LIMITED

Back to 6 months

Remark : Volume and Value from All Trading Method
Price only Auto Matching

Date	Open	High	Low	Close	Change	%Change	Total Volume (Shares)	Total Value ('000 Baht)
31/05/2022	2.58	2.68	2.56	2.58	-0.02	-0.77	101,409,731	264,058.25
30/05/2022	2.60	2.62	2.58	2.60	+0.02	+0.78	9,869,603	25,663.06
27/05/2022	2.56	2.60	2.56	2.58	+0.02	+0.78	10,838,758	27,957.46
26/05/2022	2.60	2.62	2.56	2.56	-0.04	-1.54	12,621,977	32,732.69
25/05/2022	2.62	2.64	2.58	2.60	0.00	0.00	19,564,157	51,237.30
24/05/2022	2.58	2.60	2.54	2.60	+0.02	+0.78	8,867,585	22,877.70
23/05/2022	2.54	2.58	2.52	2.58	+0.04	+1.57	6,337,280	16,257.38
20/05/2022	2.52	2.58	2.52	2.54	+0.02	+0.79	12,397,453	31,689.82
19/05/2022	2.50	2.56	2.46	2.52	0.00	0.00	17,543,148	44,121.15
18/05/2022	2.56	2.56	2.48	2.52	-0.02	-0.79	12,031,344	30,382.59
17/05/2022	2.50	2.54	2.42	2.54	+0.06	+2.42	18,619,456	46,374.96
13/05/2022	2.40	2.52	2.40	2.48	+0.06	+2.48	25,906,482	64,402.34
12/05/2022	2.44	2.44	2.38	2.42	-0.02	-0.82	10,831,376	26,129.23
11/05/2022	2.44	2.46	2.40	2.44	0.00	0.00	8,756,893	21,243.88
10/05/2022	2.40	2.44	2.38	2.44	0.00	0.00	15,856,851	37,989.15
09/05/2022	2.52	2.54	2.44	2.44	-0.08	-3.17	10,675,954	26,377.79
06/05/2022	2.44	2.52	2.42	2.52	+0.06	+2.44	14,660,517	36,304.68
05/05/2022	2.48	2.52	2.44	2.46	-0.02	-0.81	15,068,709	37,218.32
03/05/2022	2.54	2.54	2.48	2.48	-0.06	-2.36	15,376,632	38,550.32
29/04/2022	2.58	2.60	2.54	2.54	-0.04	-1.55	11,006,663	28,167.63
28/04/2022	2.56	2.62	2.56	2.58	0.00	0.00	5,978,960	15,471.21
27/04/2022	2.60	2.62	2.56	2.58	-0.02	-0.77	12,303,444	31,791.37
26/04/2022	2.64	2.68	2.58	2.60	-0.06	-2.26	21,643,872	56,516.46
25/04/2022	2.66	2.70	2.64	2.66	-0.02	-0.75	16,207,921	43,106.44
22/04/2022	2.66	2.70	2.64	2.68	+0.04	+1.52	15,155,180	40,462.10
21/04/2022	2.74	2.74	2.64	2.64	-0.10	-3.65	22,995,534	61,508.06
20/04/2022	2.68	2.76	2.68	2.74	+0.06	+2.24	33,956,949	92,613.44
19/04/2022	2.80	2.82	2.66	2.68	-0.06	-2.19	89,851,039	245,784.49
18/04/2022	2.60	2.80	2.58	2.74	+0.14	+5.38	154,619,272	420,713.52
12/04/2022	2.62	2.64	2.56	2.60	0.00	0.00	24,836,333	64,572.11
11/04/2022	2.56	2.64	2.54	2.60	+0.04	+1.56	50,536,963	131,597.45
08/04/2022	2.50	2.60	2.48	2.56	+0.06	+2.40	26,879,302	68,829.27
07/04/2022	2.44	2.52	2.44	2.50	+0.06	+2.46	10,155,381	25,137.66
05/04/2022	2.46	2.48	2.44	2.44	-0.04	-1.61	9,296,401	22,812.92
04/04/2022	2.44	2.52	2.44	2.48	+0.02	+0.81	9,796,539	24,341.49
01/04/2022	2.44	2.46	2.44	2.46	0.00	0.00	5,018,424	12,315.40

The Information is provided for informative and educational purposes only.