SET · VIBE · stock
Vibe Synergy Group Public Company Limited (VIBE) stock price history
Every SET trading session of Vibe Synergy Group Public Company Limited from Nov 5, 2004 to Sep 28, 2026: 5,364 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VIBE adjusted close, 2004 to 2026
- THB 40.49
- All time high, 2005
- THB 0.6600
- 52 week high, THB 0.2200 low
- 5,364
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
VIBE key facts
- Vibe Synergy Group Public Company Limited (VIBE) closed at THB 0.4700 on Sep 28, 2026 on SET.
- VIBE's all time high close is THB 40.49, set on Feb 21, 2005; its all time low close is THB 0.2200 on Jul 9, 2025.
- VIBE's 52 week range is THB 0.2200 to THB 0.6600.
- VIBE returned +20.5% over the year to Sep 28, 2026 and -94.1% over five years.
- Over ten years VIBE returned -87%, -18.3% a year compounded.
- VIBE's deepest drawdown was -99.5% from Feb 21, 2005 to Jul 9, 2025.
- DataCedar holds 5,364 daily sessions of VIBE history from Nov 5, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VIBE price chart, 2004 to 2026
VIBE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +67.9% |
| 3 months | +34.3% |
| 6 months | +17.5% |
| Year to date | -6.0% |
| 1 year | +20.5% |
| 3 years | -85.8% |
| 5 years | -94.1% |
| 10 years | -86.7% |
| Since Nov 5, 2004 | -98.5% |
| Compound annual growth, 21.9 years | -17.4% |
VIBE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 40.49 on Feb 21, 2005
- All time low close
- THB 0.2200 on Jul 9, 2025
- 52 week high
- THB 0.6600 on Dec 4, 2025
- 52 week low
- THB 0.2200 on Aug 17, 2026
- Deepest drawdown
- -99.5% from Feb 21, 2005 to Jul 9, 2025, not yet recovered
- Best single session
- +1,669% on Jul 9, 2014
- Worst single session
- -35.3% on Apr 10, 2009
- Volatility, 1 year annualised
- 83.0%
- Sessions closing higher, 1 year
- 29%
- Best calendar year
- 2014, +1,246%
- Worst calendar year
- 2008, -75%
VIBE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Nov 5, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.5000 | THB 0.5100 | THB 0.2200 | THB 0.4700 | -6.0% | 11.2M | 186 |
| 2025 | THB 0.5700 | THB 0.6900 | THB 0.2100 | THB 0.5000 | -10.7% | 100.8M | 242 |
| 2024 | THB 1.85 | THB 2.34 | THB 0.2500 | THB 0.5600 | -71.1% | 473.7M | 243 |
| 2023 | THB 4.50 | THB 4.50 | THB 1.61 | THB 1.94 | -55.5% | 32M | 243 |
| 2022 | THB 8.40 | THB 8.40 | THB 3.96 | THB 4.36 | -48.1% | 64.1M | 241 |
| 2021 | THB 1.58 | THB 10.58 | THB 1.58 | THB 8.40 | +430.4% | 420.2M | 241 |
| 2020 | THB 2.44 | THB 2.50 | THB 0.9747 | THB 1.58 | -33.3% | 33.1M | 243 |
| 2019 | THB 0.9747 | THB 4.51 | THB 0.9747 | THB 2.38 | +160.0% | 88.2M | 244 |
| 2018 | THB 2.68 | THB 2.80 | THB 0.6092 | THB 0.9138 | -65.9% | 80.7M | 245 |
| 2017 | THB 3.96 | THB 7.13 | THB 2.31 | THB 2.68 | -31.2% | 355.2M | 242 |
| 2016 | THB 6.34 | THB 6.58 | THB 2.50 | THB 3.90 | -38.5% | 117M | 244 |
| 2015 | THB 10.54 | THB 15.96 | THB 5.42 | THB 6.34 | -40.6% | 193.9M | 244 |
| 2014 | THB 0.7919 | THB 22.90 | THB 0.7919 | THB 10.66 | +1,246% | 536.9M | 245 |
| 2013 | THB 0.7919 | THB 0.7919 | THB 0.7919 | THB 0.7919 | 0.0% | 0 | 245 |
| 2012 | THB 0.7919 | THB 0.7919 | THB 0.7919 | THB 0.7919 | 0.0% | 0 | 245 |
| 2011 | THB 0.7919 | THB 0.7919 | THB 0.7919 | THB 0.7919 | 0.0% | 0 | 244 |
| 2010 | THB 0.7919 | THB 0.7919 | THB 0.7919 | THB 0.7919 | 0.0% | 0 | 244 |
| 2009 | THB 1.83 | THB 2.25 | THB 0.5483 | THB 0.7919 | -56.7% | 28.9M | 245 |
| 2008 | THB 7.25 | THB 9.87 | THB 1.46 | THB 1.83 | -74.6% | 316.6M | 247 |
| 2007 | THB 5.85 | THB 11.09 | THB 3.96 | THB 7.19 | +20.4% | 342.2M | 246 |
| 2006 | THB 16.08 | THB 17.91 | THB 4.51 | THB 5.97 | -62.3% | 38.7M | 259 |
| 2005 | THB 23.76 | THB 42.26 | THB 12.79 | THB 15.84 | -33.0% | 173.8M | 245 |
| 2004 | THB 32.68 | THB 36.77 | THB 23.41 | THB 23.64 | n/a | 20.1M | 41 |
VIBE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.4700 | +67.9% |
| August 2026 | THB 0.2800 | -3.4% |
| July 2026 | THB 0.2900 | -17.1% |
| June 2026 | THB 0.3500 | -2.8% |
| May 2026 | THB 0.3600 | -5.3% |
| April 2026 | THB 0.3800 | -5.0% |
| March 2026 | THB 0.4000 | -2.4% |
| February 2026 | THB 0.4100 | -12.8% |
| January 2026 | THB 0.4700 | -6.0% |
| December 2025 | THB 0.5000 | +6.4% |
| November 2025 | THB 0.4700 | +20.5% |
| October 2025 | THB 0.3900 | -2.5% |
About the VIBE data
Daily bars. 5,364 sessions from Nov 5, 2004 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 5, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VIBE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- VCOM Vintcom Technology Public Company Limited
- VCOM-R Vintcom Technology Public Company Limited
- VGI VGI Public Company Limited
- VGI-R VGI Public Company Limited
- VIBE-R Vibe Synergy Group Public Company Limited
- VIBHA Vibhavadi Medical Center Public Company Limited
- VIBHA-R Vibhavadi Medical Center Public Company Limited
- VIH Srivichaivejvivat Public Company Limited
Common questions
VIBE share price history
