Vintcom Technology PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	4.360	4.440	4.360	4.420	3.110	32,100
2023-05-02	4.400	4.400	4.300	4.380	3.082	44,045
2023-04-28	4.500	4.500	4.400	4.400	3.096	42,100
2023-04-27	4.500	4.500	4.420	4.420	3.110	40,279
2023-04-26	4.500	4.520	4.440	4.500	3.166	27,570
2023-04-25	4.560	4.580	4.500	4.500	3.166	35,314
2023-04-24	4.580	4.580	4.560	4.560	3.209	11,500
2023-04-21	4.560	4.580	4.520	4.580	3.223	23,301
2023-04-20	4.600	4.600	4.520	4.520	3.180	68,900
2023-04-19	4.600	4.620	4.580	4.620	3.251	291,120
2023-04-18	4.600	4.600	4.580	4.580	3.223	181,900
2023-04-17	4.620	4.620	4.560	4.580	3.223	42,708
2023-04-12	4.600	4.620	4.580	4.620	3.251	314,210
2023-04-11	4.600	4.600	4.540	4.600	3.237	77,710
2023-04-10	4.560	4.600	4.500	4.580	3.223	545,222
2023-04-07	4.480	4.580	4.460	4.580	3.223	1,076,475
2023-04-05	4.500	4.500	4.440	4.500	3.166	834,200
2023-04-04	4.480	4.480	4.440	4.440	3.124	94,903
2023-04-03	4.520	4.520	4.460	4.480	3.152	169,600
2023-03-31	4.500	4.500	4.460	4.460	3.138	19,153
2023-03-30	4.420	4.580	4.420	4.480	3.152	574,304
2023-03-29	4.420	4.440	4.400	4.440	3.124	183,000
2023-03-28	4.400	4.460	4.400	4.400	3.096	141,600
2023-03-27	4.380	4.460	4.380	4.400	3.096	70,730
2023-03-24	4.400	4.460	4.340	4.380	3.082	77,930
2023-03-23	4.400	4.400	4.300	4.380	3.082	75,810
2023-03-22	4.400	4.420	4.360	4.380	3.082	128,914
2023-03-21	4.280	4.400	4.280	4.400	3.096	36,439
2023-03-20	4.380	4.400	4.320	4.360	3.068	64,314
2023-03-17	4.360	4.440	4.340	4.360	3.068	89,457
2023-03-16	4.400	4.400	4.320	4.360	3.068	184,069
2023-03-15	4.240	4.400	4.240	4.400	3.096	252,407
2023-03-14	4.480	4.480	4.120	4.180	2.941	1,454,103
2023-03-13	4.760	4.800	4.400	4.420	3.110	1,155,222
2023-03-10	4.760	4.820	4.760	4.780	3.363	188,411
2023-03-09	4.900	4.980	4.900	4.960	3.363	141,605
2023-03-08	4.960	5.050	4.920	4.960	3.363	92,302
2023-03-07	4.860	4.960	4.860	4.940	3.350	56,720
2023-03-03	4.800	4.880	4.800	4.860	3.296	88,070
2023-03-02	4.960	5.000	4.640	4.800	3.255	558,634
2023-03-01	5.050	5.050	4.960	4.960	3.363	276,542
2023-02-28	5.150	5.150	5.000	5.000	3.390	451,400
2023-02-27	5.200	5.300	5.100	5.100	3.458	179,601
2023-02-24	5.300	5.350	5.200	5.250	3.560	208,300
2023-02-23	5.400	5.450	5.350	5.350	3.628	56,700
2023-02-22	5.400	5.450	5.350	5.400	3.662	15,201
2023-02-21	5.400	5.400	5.350	5.400	3.662	38,100
2023-02-20	5.400	5.400	5.350	5.350	3.628	17,800
2023-02-17	5.450	5.450	5.350	5.350	3.628	42,001
2023-02-16	5.400	5.500	5.350	5.400	3.662	56,401
2023-02-15	5.400	5.550	5.250	5.250	3.560	72,827
2023-02-14	5.400	5.500	5.300	5.300	3.594	116,341
2023-02-13	5.400	5.500	5.400	5.450	3.696	53,100
2023-02-10	5.500	5.500	5.400	5.400	3.662	29,327
2023-02-09	5.500	5.500	5.300	5.400	3.662	60,216
2023-02-08	5.450	5.600	5.400	5.500	3.730	153,501
2023-02-07	5.450	5.450	5.350	5.400	3.662	98,782
2023-02-06	5.450	5.450	5.400	5.450	3.696	59,000
2023-02-03	5.500	5.500	5.400	5.450	3.696	34,600
2023-02-02	5.400	5.450	5.400	5.450	3.696	64,500

← NewerPage 15 of 21 · 1,216 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.