Vintcom Technology PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	3.860	3.880	3.780	3.880	2.806	11,001
2023-10-26	3.960	3.960	3.780	3.880	2.806	68,400
2023-10-25	4.000	4.080	3.960	3.960	2.864	7,700
2023-10-24	3.980	3.980	3.900	3.960	2.864	9,103
2023-10-20	4.060	4.060	3.740	3.980	2.878	125,701
2023-10-19	4.120	4.120	4.000	4.060	2.936	69,600
2023-10-18	4.140	4.160	4.120	4.140	2.994	12,000
2023-10-17	4.120	4.120	4.100	4.120	2.979	11,600
2023-10-16	4.160	4.160	4.120	4.120	2.979	15,000
2023-10-12	4.120	4.160	4.120	4.140	2.994	3,800
2023-10-11	4.140	4.200	4.080	4.120	2.979	109,300
2023-10-10	4.220	4.220	4.140	4.140	2.994	52,601
2023-10-09	4.220	4.220	4.160	4.160	3.008	41,402
2023-10-06	4.200	4.200	4.180	4.180	3.023	21,500
2023-10-05	4.200	4.200	4.160	4.180	3.023	145,934
2023-10-04	4.220	4.220	4.180	4.180	3.023	75,831
2023-10-03	4.300	4.300	4.220	4.220	3.052	13,400
2023-10-02	4.240	4.320	4.240	4.300	3.110	16,200
2023-09-29	4.240	4.320	4.220	4.240	3.066	11,200
2023-09-28	4.240	4.240	4.240	4.240	3.066	6,540
2023-09-27	4.300	4.300	4.220	4.220	3.052	70,239
2023-09-26	4.340	4.360	4.300	4.300	3.110	24,210
2023-09-25	4.360	4.380	4.360	4.360	3.153	7,325
2023-09-22	4.360	4.380	4.360	4.360	3.153	1,500
2023-09-21	4.360	4.360	4.360	4.360	3.153	3,400
2023-09-20	4.340	4.360	4.340	4.360	3.153	4,302
2023-09-19	4.360	4.400	4.340	4.340	3.139	13,300
2023-09-18	4.400	4.400	4.360	4.360	3.153	31,003
2023-09-15	4.380	4.400	4.360	4.400	3.182	15,800
2023-09-14	4.440	4.440	4.360	4.360	3.153	17,002
2023-09-13	4.560	4.560	4.360	4.440	3.211	60,348
2023-09-12	4.540	4.580	4.500	4.520	3.269	8,130
2023-09-11	4.480	4.580	4.480	4.500	3.254	63,305
2023-09-08	4.560	4.560	4.460	4.480	3.240	16,936
2023-09-07	4.480	4.540	4.480	4.540	3.283	10,210
2023-09-06	4.480	4.540	4.420	4.540	3.283	40,605
2023-09-05	4.560	4.560	4.500	4.500	3.254	18,200
2023-09-04	4.580	4.580	4.540	4.540	3.283	22,905
2023-09-01	4.560	4.600	4.540	4.600	3.327	84,501
2023-08-31	4.460	4.600	4.420	4.560	3.298	304,588
2023-08-30	4.300	4.460	4.300	4.440	3.211	227,538
2023-08-29	4.380	4.380	4.280	4.300	3.110	34,810
2023-08-28	4.300	4.380	4.300	4.360	3.153	14,202
2023-08-25	4.360	4.360	4.300	4.340	3.139	10,105
2023-08-24	4.180	4.340	4.180	4.340	3.139	52,801
2023-08-23	4.260	4.440	4.240	4.440	3.124	92,530
2023-08-22	4.160	4.260	4.160	4.220	2.969	731,130
2023-08-21	4.240	4.240	4.180	4.200	2.955	61,200
2023-08-18	4.200	4.240	4.200	4.240	2.983	41,001
2023-08-17	4.160	4.220	4.140	4.200	2.955	541,501
2023-08-16	4.240	4.240	4.180	4.180	2.941	136,174
2023-08-15	4.260	4.280	4.220	4.240	2.983	40,300
2023-08-11	4.280	4.280	4.240	4.260	2.997	200,400
2023-08-10	4.240	4.280	4.240	4.260	2.997	31,302
2023-08-09	4.260	4.300	4.260	4.260	2.997	26,501
2023-08-08	4.300	4.380	4.260	4.260	2.997	27,600
2023-08-07	4.360	4.360	4.320	4.320	3.040	98,905
2023-08-04	4.380	4.380	4.340	4.360	3.068	165,906
2023-08-03	4.400	4.400	4.340	4.360	3.068	381,900
2023-08-02	4.460	4.460	4.260	4.360	3.068	47,390

← NewerPage 13 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.