Vintcom Technology PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 5.450 | 5.500 | 5.400 | 5.400 | 3.662 | 24,409 |
| 2023-01-31 | 5.400 | 5.800 | 5.350 | 5.400 | 3.662 | 359,091 |
| 2023-01-30 | 5.350 | 5.400 | 5.300 | 5.400 | 3.662 | 33,100 |
| 2023-01-27 | 5.300 | 5.400 | 5.300 | 5.300 | 3.594 | 50,944 |
| 2023-01-26 | 5.400 | 5.400 | 5.300 | 5.300 | 3.594 | 131,806 |
| 2023-01-25 | 5.450 | 5.450 | 5.400 | 5.400 | 3.662 | 85,870 |
| 2023-01-24 | 5.400 | 5.450 | 5.350 | 5.400 | 3.662 | 101,168 |
| 2023-01-23 | 5.450 | 5.450 | 5.400 | 5.450 | 3.696 | 14,002 |
| 2023-01-20 | 5.500 | 5.500 | 5.350 | 5.400 | 3.662 | 76,200 |
| 2023-01-19 | 5.400 | 5.500 | 5.300 | 5.400 | 3.662 | 101,900 |
| 2023-01-18 | 5.500 | 5.500 | 5.350 | 5.400 | 3.662 | 126,515 |
| 2023-01-17 | 5.550 | 5.600 | 5.400 | 5.400 | 3.662 | 164,211 |
| 2023-01-16 | 5.550 | 5.600 | 5.450 | 5.450 | 3.696 | 44,508 |
| 2023-01-13 | 5.400 | 5.500 | 5.400 | 5.450 | 3.696 | 65,508 |
| 2023-01-12 | 5.400 | 5.550 | 5.400 | 5.400 | 3.662 | 258,387 |
| 2023-01-11 | 5.350 | 5.400 | 5.300 | 5.300 | 3.594 | 44,805 |
| 2023-01-10 | 5.350 | 5.400 | 5.150 | 5.300 | 3.594 | 337,224 |
| 2023-01-09 | 5.250 | 5.300 | 5.200 | 5.300 | 3.594 | 24,113 |
| 2023-01-06 | 5.150 | 5.350 | 5.150 | 5.250 | 3.560 | 172,400 |
| 2023-01-05 | 5.250 | 5.250 | 5.100 | 5.200 | 3.526 | 98,774 |
| 2023-01-04 | 5.250 | 5.250 | 5.150 | 5.200 | 3.526 | 27,229 |
| 2023-01-03 | 5.150 | 5.250 | 5.150 | 5.200 | 3.526 | 32,000 |
| 2022-12-30 | 5.150 | 5.200 | 5.100 | 5.200 | 3.526 | 53,347 |
| 2022-12-29 | 5.300 | 5.350 | 5.100 | 5.100 | 3.458 | 104,106 |
| 2022-12-28 | 5.200 | 5.300 | 5.150 | 5.250 | 3.560 | 99,700 |
| 2022-12-27 | 5.200 | 5.200 | 5.150 | 5.150 | 3.492 | 19,252 |
| 2022-12-26 | 5.150 | 5.200 | 5.100 | 5.150 | 3.492 | 40,064 |
| 2022-12-23 | 5.150 | 5.200 | 5.100 | 5.100 | 3.458 | 25,205 |
| 2022-12-22 | 5.200 | 5.200 | 5.150 | 5.200 | 3.526 | 4,800 |
| 2022-12-21 | 5.100 | 5.200 | 5.100 | 5.200 | 3.526 | 33,020 |
| 2022-12-20 | 5.200 | 5.250 | 5.100 | 5.100 | 3.458 | 111,500 |
| 2022-12-19 | 5.250 | 5.300 | 5.200 | 5.200 | 3.526 | 12,600 |
| 2022-12-16 | 5.300 | 5.300 | 5.200 | 5.300 | 3.594 | 9,500 |
| 2022-12-15 | 5.200 | 5.300 | 5.150 | 5.300 | 3.594 | 70,948 |
| 2022-12-14 | 5.150 | 5.250 | 5.150 | 5.200 | 3.526 | 94,400 |
| 2022-12-13 | 5.100 | 5.200 | 5.050 | 5.200 | 3.526 | 77,700 |
| 2022-12-09 | 5.100 | 5.150 | 5.050 | 5.150 | 3.492 | 67,038 |
| 2022-12-08 | 5.150 | 5.200 | 5.100 | 5.100 | 3.458 | 187,240 |
| 2022-12-07 | 5.400 | 5.400 | 5.100 | 5.150 | 3.492 | 383,505 |
| 2022-12-06 | 5.550 | 5.600 | 5.400 | 5.400 | 3.662 | 74,737 |
| 2022-12-02 | 5.550 | 5.700 | 5.500 | 5.500 | 3.730 | 294,864 |
| 2022-12-01 | 5.400 | 5.600 | 5.400 | 5.500 | 3.730 | 84,500 |
| 2022-11-30 | 5.350 | 5.400 | 5.300 | 5.400 | 3.662 | 37,006 |
| 2022-11-29 | 5.400 | 5.500 | 5.350 | 5.350 | 3.628 | 319,926 |
| 2022-11-28 | 5.500 | 5.600 | 5.350 | 5.400 | 3.662 | 424,729 |
| 2022-11-25 | 4.960 | 6.200 | 4.960 | 5.550 | 3.763 | 3,900,460 |
| 2022-11-24 | 5.000 | 5.000 | 4.960 | 4.960 | 3.363 | 115,700 |
| 2022-11-23 | 5.050 | 5.050 | 4.980 | 5.000 | 3.390 | 40,503 |
| 2022-11-22 | 5.000 | 5.000 | 4.980 | 5.000 | 3.390 | 46,202 |
| 2022-11-21 | 4.980 | 5.050 | 4.980 | 4.980 | 3.377 | 85,800 |
| 2022-11-18 | 5.050 | 5.050 | 4.960 | 4.960 | 3.363 | 193,415 |
| 2022-11-17 | 5.100 | 5.150 | 5.000 | 5.050 | 3.424 | 31,821 |
| 2022-11-16 | 5.100 | 5.100 | 5.050 | 5.100 | 3.458 | 29,600 |
| 2022-11-15 | 5.050 | 5.100 | 4.980 | 5.100 | 3.458 | 245,838 |
| 2022-11-14 | 5.000 | 5.100 | 5.000 | 5.100 | 3.458 | 264,606 |
| 2022-11-11 | 5.250 | 5.300 | 5.100 | 5.200 | 3.526 | 146,701 |
| 2022-11-10 | 5.250 | 5.300 | 5.250 | 5.250 | 3.560 | 39,300 |
| 2022-11-09 | 5.350 | 5.350 | 5.250 | 5.300 | 3.594 | 36,257 |
| 2022-11-08 | 5.300 | 5.300 | 5.250 | 5.300 | 3.594 | 66,882 |
| 2022-11-07 | 5.250 | 5.300 | 5.250 | 5.300 | 3.594 | 66,817 |
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.