Vintcom Technology PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 3.860 | 3.860 | 3.780 | 3.780 | 3.780 | 182,561 |
| 2026-10-14 | 3.880 | 3.880 | 3.800 | 3.820 | 3.820 | 188,884 |
| 2026-10-12 | 3.860 | 3.880 | 3.840 | 3.840 | 3.840 | 221,680 |
| 2026-10-09 | 3.860 | 3.880 | 3.800 | 3.840 | 3.840 | 155,300 |
| 2026-10-08 | 3.800 | 3.880 | 3.800 | 3.860 | 3.860 | 204,507 |
| 2026-10-07 | 3.800 | 3.800 | 3.740 | 3.800 | 3.800 | 107,600 |
| 2026-10-06 | 3.780 | 3.800 | 3.760 | 3.800 | 3.800 | 121,600 |
| 2026-10-05 | 3.780 | 3.780 | 3.740 | 3.760 | 3.760 | 218,400 |
| 2026-10-02 | 3.700 | 3.780 | 3.700 | 3.780 | 3.780 | 287,947 |
| 2026-10-01 | 3.720 | 3.720 | 3.660 | 3.700 | 3.700 | 256,600 |
| 2026-09-30 | 3.640 | 3.720 | 3.560 | 3.700 | 3.700 | 748,700 |
| 2026-09-29 | 3.800 | 3.820 | 3.620 | 3.620 | 3.620 | 885,900 |
| 2026-09-28 | 3.820 | 3.820 | 3.760 | 3.760 | 3.760 | 416,000 |
| 2026-09-25 | 3.900 | 3.920 | 3.840 | 3.840 | 3.840 | 301,689 |
| 2026-09-24 | 3.920 | 3.920 | 3.860 | 3.880 | 3.880 | 76,817 |
| 2026-09-23 | 3.860 | 3.900 | 3.860 | 3.900 | 3.900 | 17,274 |
| 2026-09-22 | 3.900 | 3.900 | 3.880 | 3.880 | 3.880 | 44,050 |
| 2026-09-21 | 3.880 | 3.900 | 3.860 | 3.900 | 3.900 | 122,265 |
| 2026-09-18 | 3.800 | 3.900 | 3.800 | 3.860 | 3.860 | 77,186 |
| 2026-09-17 | 3.860 | 3.860 | 3.760 | 3.800 | 3.800 | 910,977 |
| 2026-09-16 | 3.900 | 3.900 | 3.860 | 3.860 | 3.860 | 166,211 |
| 2026-09-15 | 3.940 | 3.940 | 3.880 | 3.880 | 3.880 | 127,522 |
| 2026-09-14 | 3.960 | 3.960 | 3.920 | 3.920 | 3.920 | 32,460 |
| 2026-09-11 | 3.920 | 3.960 | 3.920 | 3.940 | 3.940 | 58,658 |
| 2026-09-10 | 3.940 | 3.960 | 3.920 | 3.940 | 3.940 | 45,083 |
| 2026-09-09 | 3.940 | 3.940 | 3.920 | 3.940 | 3.940 | 62,332 |
| 2026-09-08 | 3.960 | 3.960 | 3.920 | 3.920 | 3.920 | 113,761 |
| 2026-09-07 | 3.960 | 3.960 | 3.920 | 3.940 | 3.940 | 132,378 |
| 2026-09-04 | 3.980 | 3.980 | 3.900 | 3.940 | 3.940 | 122,451 |
| 2026-09-03 | 3.940 | 3.960 | 3.940 | 3.960 | 3.960 | 47,205 |
| 2026-09-02 | 3.960 | 3.980 | 3.920 | 3.960 | 3.960 | 137,333 |
| 2026-09-01 | 4.000 | 4.000 | 3.940 | 3.960 | 3.960 | 129,156 |
| 2026-08-31 | 3.960 | 4.000 | 3.960 | 3.980 | 3.980 | 134,920 |
| 2026-08-28 | 3.980 | 3.980 | 3.940 | 3.980 | 3.980 | 74,075 |
| 2026-08-27 | 3.980 | 3.980 | 3.960 | 3.960 | 3.960 | 178,542 |
| 2026-08-26 | 3.940 | 3.980 | 3.940 | 3.960 | 3.960 | 186,132 |
| 2026-08-25 | 3.960 | 4.000 | 3.960 | 3.980 | 3.980 | 108,881 |
| 2026-08-24 | 3.980 | 3.980 | 3.940 | 3.960 | 3.960 | 476,402 |
| 2026-08-21 | 4.060 | 4.100 | 4.040 | 4.100 | 3.950 | 272,001 |
| 2026-08-20 | 4.060 | 4.080 | 4.040 | 4.060 | 3.912 | 150,626 |
| 2026-08-19 | 4.080 | 4.080 | 4.040 | 4.080 | 3.931 | 311,000 |
| 2026-08-18 | 4.060 | 4.080 | 4.020 | 4.080 | 3.931 | 306,742 |
| 2026-08-17 | 4.000 | 4.040 | 3.960 | 4.020 | 3.873 | 676,769 |
| 2026-08-14 | 3.980 | 3.980 | 3.940 | 3.980 | 3.834 | 322,520 |
| 2026-08-13 | 3.920 | 4.000 | 3.920 | 3.980 | 3.834 | 409,194 |
| 2026-08-11 | 4.000 | 4.020 | 3.920 | 3.940 | 3.796 | 741,335 |
| 2026-08-10 | 4.080 | 4.080 | 4.020 | 4.020 | 3.873 | 163,334 |
| 2026-08-07 | 4.080 | 4.100 | 4.080 | 4.080 | 3.931 | 96,222 |
| 2026-08-06 | 4.080 | 4.100 | 4.040 | 4.080 | 3.931 | 129,901 |
| 2026-08-05 | 4.080 | 4.100 | 4.060 | 4.100 | 3.950 | 178,231 |
| 2026-08-04 | 4.080 | 4.100 | 4.060 | 4.100 | 3.950 | 94,590 |
| 2026-08-03 | 4.120 | 4.120 | 4.060 | 4.080 | 3.931 | 258,654 |
| 2026-07-31 | 4.040 | 4.080 | 4.000 | 4.080 | 3.931 | 187,724 |
| 2026-07-30 | 4.060 | 4.060 | 3.960 | 4.020 | 3.873 | 490,348 |
| 2026-07-27 | 4.100 | 4.120 | 4.040 | 4.040 | 3.892 | 284,070 |
| 2026-07-24 | 4.100 | 4.140 | 4.100 | 4.120 | 3.969 | 70,705 |
| 2026-07-23 | 4.100 | 4.180 | 4.100 | 4.100 | 3.950 | 225,423 |
| 2026-07-22 | 4.160 | 4.160 | 4.020 | 4.120 | 3.969 | 310,578 |
| 2026-07-21 | 4.160 | 4.160 | 4.120 | 4.160 | 4.008 | 164,702 |
| 2026-07-20 | 4.120 | 4.120 | 4.080 | 4.120 | 3.969 | 169,128 |
Page 1 of 21 · 1,214 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 0.1500 THB |
| 2026-03-12 | 0.2300 THB |
| 2025-08-21 | 0.1400 THB |
| 2025-03-12 | 0.1800 THB |
| 2024-08-26 | 0.1200 THB |
| 2024-03-12 | 0.1800 THB |
| 2023-08-24 | 0.1200 THB |
| 2023-03-10 | 0.1800 THB |
| 2022-08-22 | 0.1200 THB |
| 2022-03-11 | 0.1700 THB |
| 2021-08-26 | 0.1000 THB |
| 2021-03-05 | 0.1000 THB |
| 2020-08-27 | 0.1000 THB |
| 2020-03-11 | 0.1600 THB |
| 2019-03-13 | 0.1200 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.