Vintcom Technology PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	3.520	3.520	3.460	3.460	2.502	34,206
2024-01-24	3.520	3.520	3.480	3.500	2.531	48,601
2024-01-23	3.520	3.520	3.480	3.520	2.546	45,404
2024-01-22	3.540	3.560	3.520	3.520	2.546	91,501
2024-01-19	3.520	3.620	3.520	3.580	2.589	87,805
2024-01-18	3.500	3.560	3.500	3.540	2.560	54,201
2024-01-17	3.640	3.640	3.540	3.580	2.589	89,612
2024-01-16	3.640	3.640	3.580	3.600	2.603	208,047
2024-01-15	3.640	3.660	3.640	3.660	2.647	36,406
2024-01-12	3.620	3.640	3.620	3.640	2.632	51,874
2024-01-11	3.640	3.660	3.600	3.640	2.632	64,337
2024-01-10	3.640	3.660	3.640	3.640	2.632	52,689
2024-01-09	3.640	3.640	3.600	3.640	2.632	441,600
2024-01-08	3.720	3.720	3.640	3.660	2.647	234,513
2024-01-05	3.780	3.780	3.680	3.700	2.676	534,907
2024-01-04	3.800	3.800	3.780	3.780	2.734	89,500
2024-01-03	3.780	3.840	3.780	3.820	2.763	25,700
2024-01-02	3.780	3.800	3.760	3.780	2.734	21,700
2023-12-28	3.760	3.780	3.740	3.760	2.719	30,300
2023-12-27	3.760	3.760	3.740	3.760	2.719	53,500
2023-12-26	3.800	3.800	3.740	3.760	2.719	88,901
2023-12-25	3.860	3.860	3.740	3.780	2.734	98,007
2023-12-22	3.860	3.860	3.840	3.860	2.791	12,100
2023-12-21	3.860	3.860	3.820	3.860	2.791	3,200
2023-12-20	3.920	3.940	3.840	3.860	2.791	110,000
2023-12-19	3.760	3.880	3.760	3.840	2.777	11,076,300
2023-12-18	3.720	3.760	3.700	3.760	2.719	3,300
2023-12-15	3.720	3.740	3.700	3.740	2.705	15,900
2023-12-14	3.720	3.720	3.700	3.720	2.690	26,535
2023-12-13	3.740	3.740	3.720	3.720	2.690	5,500
2023-12-12	3.740	3.760	3.740	3.740	2.705	2,000
2023-12-08	3.740	3.780	3.720	3.740	2.705	12,180
2023-12-07	3.740	3.760	3.720	3.720	2.690	9,300
2023-12-06	3.780	3.780	3.740	3.740	2.705	11,900
2023-12-04	3.760	3.800	3.720	3.800	2.748	8,405
2023-12-01	3.760	3.800	3.760	3.800	2.748	5,905
2023-11-30	3.780	3.780	3.760	3.760	2.719	11,705
2023-11-29	3.880	3.880	3.780	3.780	2.734	10,700
2023-11-28	3.800	3.820	3.780	3.820	2.763	10,900
2023-11-27	3.760	3.820	3.760	3.800	2.748	14,137
2023-11-24	3.820	3.840	3.800	3.820	2.763	18,577
2023-11-23	3.840	3.860	3.840	3.860	2.791	3,200
2023-11-22	3.860	3.860	3.840	3.840	2.777	30,400
2023-11-21	3.860	3.860	3.820	3.860	2.791	25,521
2023-11-20	3.840	3.880	3.840	3.860	2.791	13,900
2023-11-17	3.860	3.880	3.860	3.880	2.806	11,705
2023-11-16	3.880	3.880	3.860	3.860	2.791	14,800
2023-11-15	3.900	3.900	3.860	3.860	2.791	71,810
2023-11-14	3.920	3.940	3.860	3.900	2.820	20,901
2023-11-13	4.000	4.000	3.980	3.980	2.878	2,510
2023-11-10	3.980	4.000	3.980	4.000	2.893	12,100
2023-11-09	3.960	3.960	3.880	3.940	2.849	2,000
2023-11-08	3.900	3.980	3.900	3.900	2.820	13,500
2023-11-07	3.900	3.980	3.900	3.900	2.820	14,400
2023-11-06	3.920	3.940	3.880	3.900	2.820	9,000
2023-11-03	3.920	3.920	3.880	3.900	2.820	118,900
2023-11-02	3.980	3.980	3.900	3.920	2.835	49,700
2023-11-01	3.920	3.960	3.900	3.900	2.820	11,500
2023-10-31	4.000	4.000	3.920	3.960	2.864	14,000
2023-10-30	4.180	4.180	3.920	3.960	2.864	47,800

← NewerPage 12 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.