Vintcom Technology PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	2.540	2.560	2.500	2.560	1.950	75,000
2024-07-24	2.500	2.560	2.500	2.560	1.950	84,100
2024-07-23	2.640	2.660	2.560	2.560	1.950	61,400
2024-07-19	2.660	2.660	2.620	2.640	2.011	87,648
2024-07-18	2.660	2.680	2.640	2.680	2.041	76,008
2024-07-17	2.680	2.680	2.660	2.680	2.041	73,700
2024-07-16	2.680	2.700	2.660	2.680	2.041	36,650
2024-07-15	2.740	2.740	2.680	2.680	2.041	167,800
2024-07-12	2.720	2.760	2.700	2.760	2.102	121,400
2024-07-11	2.720	2.740	2.720	2.720	2.072	38,600
2024-07-10	2.700	2.720	2.700	2.700	2.057	60,400
2024-07-09	2.700	2.720	2.700	2.720	2.072	62,400
2024-07-08	2.680	2.720	2.680	2.720	2.072	93,250
2024-07-05	2.660	2.680	2.660	2.680	2.041	40,781
2024-07-04	2.680	2.680	2.660	2.660	2.026	185,014
2024-07-03	2.680	2.680	2.660	2.680	2.041	22,100
2024-07-02	2.720	2.740	2.680	2.680	2.041	215,700
2024-07-01	2.780	2.780	2.720	2.780	2.118	187,172
2024-06-28	2.820	2.820	2.780	2.800	2.133	55,300
2024-06-27	2.800	2.820	2.800	2.820	2.148	46,200
2024-06-26	2.820	2.820	2.780	2.820	2.148	42,801
2024-06-25	2.820	2.820	2.800	2.820	2.148	68,200
2024-06-24	2.780	2.800	2.760	2.800	2.133	33,400
2024-06-21	2.800	2.800	2.760	2.760	2.102	112,605
2024-06-20	2.760	2.780	2.760	2.780	2.118	51,450
2024-06-19	2.860	2.860	2.740	2.800	2.133	149,609
2024-06-18	2.840	2.900	2.840	2.860	2.178	101,539
2024-06-17	2.920	2.940	2.820	2.840	2.163	91,299
2024-06-14	2.940	2.960	2.900	2.920	2.224	39,100
2024-06-13	2.960	2.960	2.940	2.940	2.239	60,809
2024-06-12	2.980	3.000	2.960	2.960	2.255	78,536
2024-06-11	2.980	3.000	2.960	2.980	2.270	33,600
2024-06-10	3.000	3.000	2.960	2.980	2.270	163,115
2024-06-07	3.020	3.040	2.980	3.000	2.285	64,400
2024-06-06	3.040	3.060	3.020	3.040	2.316	26,815
2024-06-05	3.140	3.140	2.920	3.060	2.331	88,002
2024-06-04	3.080	3.100	3.060	3.100	2.361	2,807,400
2024-05-31	3.120	3.120	3.080	3.100	2.361	11,200
2024-05-30	3.100	3.120	3.080	3.120	2.376	63,300
2024-05-29	3.140	3.160	3.080	3.080	2.346	59,402
2024-05-28	3.120	3.140	3.100	3.120	2.376	61,816
2024-05-27	3.160	3.160	3.120	3.140	2.392	14,501
2024-05-24	3.140	3.160	3.120	3.140	2.392	75,600
2024-05-23	3.220	3.220	3.120	3.200	2.437	51,801
2024-05-21	3.200	3.200	3.120	3.200	2.437	18,400
2024-05-20	3.160	3.200	3.140	3.200	2.437	45,672
2024-05-17	3.000	3.160	3.000	3.160	2.407	285,301
2024-05-16	3.100	3.100	2.940	3.000	2.285	717,469
2024-05-15	3.260	3.300	3.080	3.100	2.361	303,072
2024-05-14	3.280	3.300	3.240	3.260	2.483	140,300
2024-05-13	3.360	3.400	3.260	3.260	2.483	177,937
2024-05-10	3.360	3.400	3.340	3.380	2.575	14,400
2024-05-09	3.440	3.500	3.340	3.380	2.575	63,719
2024-05-08	3.460	3.460	3.380	3.440	2.620	15,600
2024-05-07	3.400	3.420	3.360	3.420	2.605	64,500
2024-05-03	3.360	3.460	3.360	3.420	2.605	29,000
2024-05-02	3.340	3.420	3.340	3.360	2.559	80,500
2024-04-30	3.400	3.460	3.380	3.380	2.575	18,710
2024-04-29	3.340	3.500	3.340	3.400	2.590	56,523
2024-04-26	3.380	3.380	3.300	3.340	2.544	28,992

← NewerPage 10 of 21 · 1,215 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.