Vintcom Technology PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.380 | 3.380 | 3.340 | 3.340 | 2.544 | 3,173 |
| 2024-04-24 | 3.380 | 3.380 | 3.320 | 3.380 | 2.575 | 8,700 |
| 2024-04-23 | 3.340 | 3.340 | 3.300 | 3.340 | 2.544 | 184,700 |
| 2024-04-22 | 3.240 | 3.360 | 3.240 | 3.320 | 2.529 | 72,507 |
| 2024-04-19 | 3.340 | 3.340 | 3.240 | 3.260 | 2.483 | 18,800 |
| 2024-04-18 | 3.300 | 3.340 | 3.280 | 3.280 | 2.498 | 14,701 |
| 2024-04-17 | 3.300 | 3.340 | 3.260 | 3.280 | 2.498 | 43,840 |
| 2024-04-11 | 3.300 | 3.340 | 3.300 | 3.340 | 2.544 | 15,400 |
| 2024-04-10 | 3.280 | 3.380 | 3.280 | 3.320 | 2.529 | 43,200 |
| 2024-04-09 | 3.240 | 3.340 | 3.240 | 3.320 | 2.529 | 49,807 |
| 2024-04-05 | 3.240 | 3.260 | 3.200 | 3.240 | 2.468 | 77,021 |
| 2024-04-04 | 3.320 | 3.320 | 3.240 | 3.240 | 2.468 | 271,002 |
| 2024-04-03 | 3.280 | 3.280 | 3.260 | 3.260 | 2.483 | 66,400 |
| 2024-04-02 | 3.320 | 3.340 | 3.280 | 3.280 | 2.498 | 37,200 |
| 2024-04-01 | 3.300 | 3.340 | 3.300 | 3.300 | 2.514 | 19,500 |
| 2024-03-29 | 3.340 | 3.360 | 3.280 | 3.280 | 2.498 | 72,409 |
| 2024-03-28 | 3.240 | 3.400 | 3.240 | 3.320 | 2.529 | 110,366 |
| 2024-03-27 | 3.260 | 3.260 | 3.200 | 3.220 | 2.453 | 238,240 |
| 2024-03-26 | 3.240 | 3.260 | 3.220 | 3.220 | 2.453 | 64,100 |
| 2024-03-25 | 3.240 | 3.240 | 3.220 | 3.240 | 2.468 | 83,400 |
| 2024-03-22 | 3.280 | 3.280 | 3.220 | 3.220 | 2.453 | 121,205 |
| 2024-03-21 | 3.280 | 3.300 | 3.280 | 3.280 | 2.498 | 49,810 |
| 2024-03-20 | 3.300 | 3.340 | 3.260 | 3.280 | 2.498 | 114,600 |
| 2024-03-19 | 3.260 | 3.380 | 3.260 | 3.300 | 2.514 | 98,200 |
| 2024-03-18 | 3.280 | 3.400 | 3.240 | 3.260 | 2.483 | 286,100 |
| 2024-03-15 | 3.260 | 3.280 | 3.260 | 3.260 | 2.483 | 79,300 |
| 2024-03-14 | 3.260 | 3.300 | 3.260 | 3.260 | 2.483 | 138,125 |
| 2024-03-13 | 3.340 | 3.340 | 3.280 | 3.280 | 2.498 | 155,100 |
| 2024-03-12 | 3.400 | 3.440 | 3.320 | 3.340 | 2.544 | 336,980 |
| 2024-03-11 | 3.540 | 3.600 | 3.540 | 3.560 | 2.575 | 255,005 |
| 2024-03-08 | 3.580 | 3.600 | 3.540 | 3.540 | 2.560 | 187,700 |
| 2024-03-07 | 3.540 | 3.580 | 3.520 | 3.580 | 2.589 | 234,405 |
| 2024-03-06 | 3.460 | 3.520 | 3.460 | 3.520 | 2.546 | 93,406 |
| 2024-03-05 | 3.500 | 3.500 | 3.420 | 3.460 | 2.502 | 39,204 |
| 2024-03-04 | 3.380 | 3.480 | 3.320 | 3.480 | 2.517 | 335,950 |
| 2024-03-01 | 3.320 | 3.360 | 3.320 | 3.360 | 2.430 | 55,500 |
| 2024-02-29 | 3.400 | 3.400 | 3.320 | 3.320 | 2.401 | 97,300 |
| 2024-02-28 | 3.260 | 3.320 | 3.260 | 3.300 | 2.386 | 251,802 |
| 2024-02-27 | 3.300 | 3.300 | 3.180 | 3.240 | 2.343 | 228,499 |
| 2024-02-23 | 3.320 | 3.320 | 3.280 | 3.280 | 2.372 | 131,002 |
| 2024-02-22 | 3.360 | 3.360 | 3.300 | 3.340 | 2.415 | 185,199 |
| 2024-02-21 | 3.340 | 3.360 | 3.340 | 3.360 | 2.430 | 23,100 |
| 2024-02-20 | 3.360 | 3.360 | 3.320 | 3.360 | 2.430 | 44,318 |
| 2024-02-19 | 3.340 | 3.360 | 3.340 | 3.360 | 2.430 | 37,800 |
| 2024-02-16 | 3.380 | 3.380 | 3.340 | 3.340 | 2.415 | 118,200 |
| 2024-02-15 | 3.380 | 3.400 | 3.380 | 3.380 | 2.444 | 31,958 |
| 2024-02-14 | 3.380 | 3.400 | 3.360 | 3.380 | 2.444 | 38,823 |
| 2024-02-13 | 3.440 | 3.480 | 3.360 | 3.380 | 2.444 | 47,300 |
| 2024-02-12 | 3.380 | 3.440 | 3.360 | 3.420 | 2.473 | 16,600 |
| 2024-02-09 | 3.380 | 3.400 | 3.360 | 3.360 | 2.430 | 30,922 |
| 2024-02-08 | 3.360 | 3.440 | 3.360 | 3.380 | 2.444 | 86,386 |
| 2024-02-07 | 3.360 | 3.400 | 3.360 | 3.360 | 2.430 | 120,110 |
| 2024-02-06 | 3.360 | 3.400 | 3.340 | 3.340 | 2.415 | 100,504 |
| 2024-02-05 | 3.360 | 3.380 | 3.340 | 3.360 | 2.430 | 62,114 |
| 2024-02-02 | 3.380 | 3.440 | 3.360 | 3.360 | 2.430 | 116,809 |
| 2024-02-01 | 3.440 | 3.440 | 3.380 | 3.400 | 2.459 | 55,075 |
| 2024-01-31 | 3.400 | 3.420 | 3.380 | 3.420 | 2.473 | 13,240 |
| 2024-01-30 | 3.380 | 3.460 | 3.380 | 3.400 | 2.459 | 29,600 |
| 2024-01-29 | 3.480 | 3.480 | 3.380 | 3.380 | 2.444 | 293,101 |
| 2024-01-26 | 3.440 | 3.520 | 3.440 | 3.480 | 2.517 | 73,707 |
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.