SET · VIBE-R · stock

Vibe Synergy Group Public Company Limited (VIBE-R) stock price history

Every SET trading session of Vibe Synergy Group Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,546 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.

Get VIBE-R data, free keyYear by year table

VIBE-R adjusted close, 2007 to 2026

VIBE-RVibe Synergy Group Public Company
THB 0.40000.0% over one year
2010201520202025
THB 9.89
All time high, 2021
THB 0.4000
52 week high, THB 0.4000 low
3,546
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

VIBE-R key facts

  • Vibe Synergy Group Public Company Limited (VIBE-R) closed at THB 0.4000 on Sep 28, 2026 on SET.
  • VIBE-R's all time high close is THB 9.89, set on Sep 14, 2021; its all time low close is THB 0.1100 on Apr 10, 2009.
  • VIBE-R's 52 week range is THB 0.4000 to THB 0.4000.
  • VIBE-R returned 0.0% over the year to Sep 28, 2026 and -94.9% over five years.
  • Over ten years VIBE-R returned +208%, +11.9% a year compounded.
  • VIBE-R's deepest drawdown was -97.1% from Sep 14, 2021 to Nov 19, 2024.
  • DataCedar holds 3,546 daily sessions of VIBE-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

VIBE-R price chart, 2007 to 2026

VIBE-R adjusted close, Dec 28, 2007 to Sep 28, 2026THB 0.1300THB 0.5468THB 2.30THB 9.682010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

VIBE-R returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months0.0%
6 months0.0%
Year to date0.0%
1 year0.0%
3 years-88.8%
5 years-94.9%
10 years+207.7%
Since Dec 28, 2007-66.1%
Compound annual growth, 18.8 years-5.6%

VIBE-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 9.89 on Sep 14, 2021
All time low close
THB 0.1100 on Apr 10, 2009
52 week high
THB 0.4000 on Sep 29, 2025
52 week low
THB 0.4000 on Sep 29, 2025
Deepest drawdown
-97.1% from Sep 14, 2021 to Nov 19, 2024, not yet recovered
Best single session
+4,039% on Apr 3, 2017
Worst single session
-92.3% on Dec 29, 2021
Volatility, 1 year annualised
0.0%
Sessions closing higher, 1 year
0%
Best calendar year
2017, +2,338%
Worst calendar year
2024, -87%

VIBE-R 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. 2007 starts on Dec 28, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.4000THB 0.4000THB 0.4000THB 0.40000.0%0186
2025THB 0.4600THB 0.4600THB 0.4000THB 0.4000-13.0%40.7K242
2024THB 3.58THB 3.58THB 0.2700THB 0.4600-87.2%546.7K243
2023THB 4.36THB 4.36THB 3.42THB 3.58-17.8%908.2K243
2022THB 8.32THB 8.32THB 4.00THB 4.36-29.7%2.7M241
2021THB 2.06THB 10.58THB 0.6200THB 6.20+200.4%13.7M241
2020THB 3.17THB 3.17THB 1.25THB 2.06-34.9%258.2K243
2019THB 1.61THB 5.31THB 1.61THB 3.17+97.4%400.9K244
2018THB 3.24THB 3.32THB 1.18THB 1.61-49.3%1.4M245
2017THB 5.38THB 8.40THB 2.80THB 3.17+2,338%3.8M181
2013THB 0.1300THB 0.1300THB 0.1300THB 0.13000.0%011
2012THB 0.1300THB 0.1300THB 0.1300THB 0.13000.0%0245
2011THB 0.1300THB 0.1300THB 0.1300THB 0.13000.0%0244
2010THB 0.1300THB 0.1300THB 0.1300THB 0.13000.0%0244
2009THB 0.3100THB 0.3400THB 0.0900THB 0.1300-58.1%116.2M245
2008THB 1.19THB 1.62THB 0.2400THB 0.3100-73.7%1.9B247
2007THB 1.24THB 1.25THB 1.18THB 1.18n/a5.5M1

VIBE-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 0.40000.0%
August 2026THB 0.40000.0%
July 2026THB 0.40000.0%
June 2026THB 0.40000.0%
May 2026THB 0.40000.0%
April 2026THB 0.40000.0%
March 2026THB 0.40000.0%
February 2026THB 0.40000.0%
January 2026THB 0.40000.0%
December 2025THB 0.40000.0%
November 2025THB 0.40000.0%
October 2025THB 0.40000.0%

About the VIBE-R data

Daily bars. 3,546 sessions from Dec 28, 2007 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 29, 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 Dec 28, 2007, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • VCOM-R Vintcom Technology Public Company Limited
  • VGI VGI Public Company Limited
  • VGI-R VGI Public Company Limited
  • VIBE 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
  • VIH-R Srivichaivejvivat Public Company Limited

Common questions

VIBE-R share price history

Start with any symbol.

Start free