Vintcom Technology PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	4.460	4.460	4.260	4.360	3.068	47,390
2023-07-31	4.420	4.480	4.420	4.480	3.152	13,200
2023-07-27	4.340	4.420	4.340	4.420	3.110	31,500
2023-07-26	4.340	4.380	4.340	4.340	3.054	43,200
2023-07-25	4.320	4.340	4.320	4.320	3.040	21,100
2023-07-24	4.320	4.360	4.320	4.320	3.040	75,520
2023-07-21	4.340	4.340	4.300	4.300	3.026	35,100
2023-07-20	4.320	4.340	4.320	4.340	3.054	32,401
2023-07-19	4.340	4.340	4.320	4.320	3.040	10,400
2023-07-18	4.320	4.340	4.320	4.340	3.054	3,800
2023-07-17	4.400	4.400	4.340	4.340	3.054	8,720
2023-07-14	4.320	4.340	4.300	4.300	3.026	102,100
2023-07-13	4.300	4.360	4.300	4.340	3.054	1,300
2023-07-12	4.340	4.360	4.300	4.300	3.026	40,601
2023-07-11	4.340	4.340	4.300	4.320	3.040	25,802
2023-07-10	4.320	4.340	4.300	4.320	3.040	34,800
2023-07-07	4.300	4.340	4.300	4.340	3.054	39,805
2023-07-06	4.300	4.320	4.300	4.320	3.040	79,600
2023-07-05	4.320	4.320	4.300	4.300	3.026	41,000
2023-07-04	4.320	4.320	4.300	4.320	3.040	2,830
2023-07-03	4.320	4.320	4.280	4.320	3.040	2,700
2023-06-30	4.320	4.320	4.280	4.320	3.040	17,112
2023-06-29	4.260	4.320	4.260	4.300	3.026	4,720
2023-06-28	4.320	4.340	4.260	4.260	2.997	25,162
2023-06-27	4.260	4.320	4.260	4.320	3.040	31,700
2023-06-26	4.260	4.280	4.220	4.260	2.997	120,902
2023-06-23	4.280	4.280	4.240	4.240	2.983	213,709
2023-06-22	4.220	4.260	4.200	4.220	2.969	101,010
2023-06-21	4.200	4.280	4.200	4.220	2.969	72,601
2023-06-20	4.300	4.320	4.200	4.200	2.955	214,723
2023-06-19	4.320	4.340	4.300	4.340	3.054	63,200
2023-06-16	4.420	4.440	4.280	4.320	3.040	121,529
2023-06-15	4.380	4.440	4.380	4.440	3.124	83,601
2023-06-14	4.460	4.480	4.380	4.380	3.082	162,902
2023-06-13	4.400	4.460	4.400	4.440	3.124	90,700
2023-06-12	4.380	4.460	4.360	4.360	3.068	121,610
2023-06-09	4.380	4.380	4.360	4.380	3.082	25,300
2023-06-08	4.340	4.380	4.340	4.360	3.068	11,400
2023-06-07	4.380	4.380	4.340	4.340	3.054	10,610
2023-06-06	4.340	4.360	4.320	4.360	3.068	56,601
2023-06-02	4.320	4.400	4.320	4.380	3.082	55,500
2023-06-01	4.340	4.340	4.320	4.320	3.040	24,400
2023-05-31	4.400	4.400	4.340	4.340	3.054	32,100
2023-05-30	4.340	4.400	4.340	4.400	3.096	29,406
2023-05-29	4.400	4.400	4.400	4.400	3.096	6,700
2023-05-26	4.380	4.400	4.340	4.400	3.096	31,400
2023-05-25	4.300	4.360	4.300	4.340	3.054	43,200
2023-05-24	4.280	4.340	4.280	4.320	3.040	602,250
2023-05-23	4.160	4.360	4.160	4.280	3.012	129,901
2023-05-22	4.300	4.320	4.060	4.280	3.012	220,501
2023-05-19	4.320	4.320	4.300	4.320	3.040	28,700
2023-05-18	4.380	4.380	4.340	4.340	3.054	33,800
2023-05-17	4.360	4.400	4.340	4.360	3.068	14,209
2023-05-16	4.400	4.400	4.340	4.360	3.068	36,200
2023-05-15	4.480	4.540	4.380	4.380	3.082	78,530
2023-05-12	4.480	4.600	4.480	4.500	3.166	200,001
2023-05-11	4.440	4.480	4.420	4.420	3.110	12,700
2023-05-10	4.420	4.440	4.420	4.420	3.110	14,901
2023-05-09	4.480	4.480	4.420	4.420	3.110	44,210
2023-05-08	4.400	4.460	4.400	4.440	3.124	9,300

← NewerPage 14 of 21 · 1,212 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.