Vibe Synergy Group Public Company Limited (VIBE) Historical Prices

Time Period

Events

TH:VIBE historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 10, 2026	0.44	0.45	0.44	0.44	0.44	-2.22%	11,341	0.07
Nov 09, 2026	0.45	0.45	0.45	0.45	0.45	+0.00%	131	0.00
Nov 06, 2026	0.42	0.45	0.42	0.45	0.45	+4.65%	44,700	0.28
Nov 05, 2026	0.39	0.43	0.39	0.43	0.43	+0.00%	3,900	0.02
Nov 04, 2026	0.38	0.43	0.38	0.43	0.43	+0.00%	26,034	0.16
Nov 03, 2026	0.44	0.44	0.39	0.43	0.43	-2.27%	1,200	0.01
Nov 02, 2026	0.38	0.44	0.38	0.44	0.44	-2.22%	20,600	0.13
Oct 30, 2026	0.38	0.45	0.38	0.45	0.45	+2.27%	38,200	0.23
Oct 29, 2026	0.45	0.45	0.38	0.44	0.44	+7.32%	2,800	0.02
Oct 28, 2026	0.45	0.45	0.40	0.41	0.41	-4.65%	22,700	0.14
Oct 27, 2026	0.43	0.45	0.38	0.43	0.43	-2.27%	5,909	0.04
Oct 26, 2026	0.44	0.44	0.39	0.44	0.44	+12.82%	14,700	0.09
Oct 23, 2026	0.39	0.44	0.38	0.39	0.39	+0.00%	0	0.00
Oct 22, 2026	0.44	0.44	0.38	0.39	0.39	+0.00%	11,501	0.07
Oct 21, 2026	0.42	0.45	0.38	0.39	0.39	-4.88%	24,200	0.14
Oct 20, 2026	0.45	0.49	0.35	0.41	0.41	-6.82%	300,700	1.82
Oct 19, 2026	0.39	0.44	0.36	0.44	0.44	+2.33%	12,774	0.08
Oct 16, 2026	0.43	0.44	0.39	0.43	0.43	+0.00%	0	0.00
Oct 15, 2026	0.44	0.44	0.39	0.43	0.43	-2.27%	8,200	0.05
Oct 14, 2026	0.43	0.44	0.43	0.44	0.44	+0.00%	6,100	0.04
Oct 13, 2026	0.44	0.44	0.44	0.44	0.44	+0.00%	0	0.00
Oct 12, 2026	0.44	0.44	0.44	0.44	0.44	+2.33%	100	0.00
Oct 09, 2026	0.43	0.44	0.42	0.43	0.43	+0.00%	10,410	0.06
Oct 08, 2026	0.43	0.50	0.41	0.43	0.43	+7.50%	82,750	0.49
Oct 07, 2026	0.47	0.47	0.36	0.40	0.40	-4.76%	123,109	0.73
Oct 06, 2026	0.45	0.47	0.41	0.42	0.42	-6.67%	315,100	1.93
Oct 05, 2026	0.47	0.49	0.44	0.45	0.45	-4.26%	25,700	0.16
Oct 02, 2026	0.49	0.53	0.45	0.47	0.47	-6.00%	141,940	0.87
Oct 01, 2026	0.53	0.53	0.46	0.50	0.50	-5.66%	313,616	1.98
Sep 30, 2026	0.47	0.56	0.44	0.53	0.53	+12.77%	1,240,800	8.95
Sep 29, 2026	0.50	0.56	0.43	0.47	0.47	+0.00%	2,034,105	19.11
Sep 28, 2026	0.38	0.47	0.30	0.47	0.47	+30.56%	2,042,431	27.56
Sep 25, 2026	0.30	0.36	0.30	0.36	0.36	+33.33%	450,210	6.71
Sep 24, 2026	0.30	0.31	0.27	0.27	0.27	-10.00%	48,400	0.70
Sep 23, 2026	0.30	0.30	0.28	0.30	0.30	-3.23%	30,300	0.44
Sep 22, 2026	0.27	0.31	0.27	0.31	0.31	+3.33%	7,200	0.10
Sep 21, 2026	0.30	0.33	0.30	0.30	0.30	+0.00%	10,000	0.14
Sep 18, 2026	0.30	0.30	0.30	0.30	0.30	+0.00%	4,000	0.05
Sep 17, 2026	0.29	0.30	0.29	0.30	0.30	+0.00%	7,000	0.10
Sep 16, 2026	0.27	0.30	0.27	0.30	0.30	+0.00%	49,600	0.68
Sep 15, 2026	0.29	0.30	0.29	0.30	0.30	+0.00%	4,081	0.06
Sep 14, 2026	0.28	0.30	0.27	0.30	0.30	+0.00%	37,500	0.52
Sep 11, 2026	0.28	0.30	0.26	0.30	0.30	+0.00%	428,608	6.55
Sep 10, 2026	0.29	0.30	0.27	0.30	0.30	+0.00%	164,576	2.61
Sep 09, 2026	0.25	0.30	0.25	0.30	0.30	+7.14%	8,000	0.13
Sep 08, 2026	0.25	0.28	0.25	0.28	0.28	-3.45%	20,600	0.33
Sep 07, 2026	0.29	0.29	0.29	0.29	0.29	+0.00%	2,000	0.03
Sep 04, 2026	0.29	0.30	0.25	0.29	0.29	+0.00%	10,500	0.16
Sep 03, 2026	0.27	0.31	0.25	0.29	0.29	+20.83%	113,311	1.79
Sep 02, 2026	0.25	0.27	0.24	0.24	0.24	-4.00%	17,900	0.28

Vibe Synergy Group Public Company Limited historical prices

Vibe Synergy Group Public Company Limited (VIBE) Historical Prices

Become an Expert with TipRanks Premium