Vintcom Technology PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.200 | 5.300 | 5.200 | 5.250 | 3.560 | 107,400 |
| 2022-11-03 | 5.300 | 5.300 | 5.200 | 5.250 | 3.560 | 142,529 |
| 2022-11-02 | 5.300 | 5.300 | 5.150 | 5.300 | 3.594 | 2,423,413 |
| 2022-11-01 | 5.400 | 5.450 | 5.250 | 5.300 | 3.594 | 452,231 |
| 2022-10-31 | 5.400 | 5.400 | 5.350 | 5.400 | 3.662 | 17,342 |
| 2022-10-28 | 5.350 | 5.350 | 5.300 | 5.300 | 3.594 | 242,885 |
| 2022-10-27 | 5.350 | 5.350 | 5.300 | 5.350 | 3.628 | 39,460 |
| 2022-10-26 | 5.350 | 5.350 | 5.300 | 5.350 | 3.628 | 57,801 |
| 2022-10-25 | 5.400 | 5.400 | 5.300 | 5.350 | 3.628 | 38,600 |
| 2022-10-21 | 5.400 | 5.400 | 5.350 | 5.400 | 3.662 | 20,284 |
| 2022-10-20 | 5.350 | 5.400 | 5.350 | 5.400 | 3.662 | 17,005 |
| 2022-10-19 | 5.400 | 5.400 | 5.350 | 5.400 | 3.662 | 14,103 |
| 2022-10-18 | 5.300 | 5.350 | 5.300 | 5.350 | 3.628 | 21,720 |
| 2022-10-17 | 5.300 | 5.400 | 5.300 | 5.300 | 3.594 | 50,416 |
| 2022-10-12 | 5.300 | 5.350 | 5.300 | 5.350 | 3.628 | 64,300 |
| 2022-10-11 | 5.350 | 5.350 | 5.300 | 5.350 | 3.628 | 46,100 |
| 2022-10-10 | 5.400 | 5.400 | 5.250 | 5.300 | 3.594 | 126,911 |
| 2022-10-07 | 5.350 | 5.350 | 5.300 | 5.350 | 3.628 | 69,428 |
| 2022-10-06 | 5.350 | 5.400 | 5.300 | 5.350 | 3.628 | 168,000 |
| 2022-10-05 | 5.350 | 5.400 | 5.250 | 5.250 | 3.560 | 121,300 |
| 2022-10-04 | 5.300 | 5.400 | 5.300 | 5.350 | 3.628 | 97,826 |
| 2022-10-03 | 5.400 | 5.400 | 5.250 | 5.300 | 3.594 | 142,675 |
| 2022-09-30 | 5.400 | 5.450 | 5.300 | 5.400 | 3.662 | 416,922 |
| 2022-09-29 | 5.600 | 5.650 | 5.450 | 5.450 | 3.696 | 125,866 |
| 2022-09-28 | 5.650 | 5.650 | 5.500 | 5.550 | 3.763 | 156,510 |
| 2022-09-27 | 5.700 | 5.700 | 5.550 | 5.550 | 3.763 | 142,731 |
| 2022-09-26 | 5.750 | 5.750 | 5.550 | 5.650 | 3.831 | 425,100 |
| 2022-09-23 | 5.800 | 5.800 | 5.650 | 5.700 | 3.865 | 472,320 |
| 2022-09-22 | 5.800 | 5.800 | 5.700 | 5.750 | 3.899 | 173,300 |
| 2022-09-21 | 5.850 | 5.900 | 5.750 | 5.750 | 3.899 | 128,601 |
| 2022-09-20 | 5.800 | 5.850 | 5.750 | 5.750 | 3.899 | 380,659 |
| 2022-09-19 | 5.800 | 5.850 | 5.700 | 5.700 | 3.865 | 220,801 |
| 2022-09-16 | 5.950 | 6.000 | 5.750 | 5.850 | 3.967 | 730,701 |
| 2022-09-15 | 6.150 | 6.150 | 5.950 | 5.950 | 4.035 | 355,614 |
| 2022-09-14 | 5.950 | 6.100 | 5.950 | 6.100 | 4.136 | 449,172 |
| 2022-09-13 | 5.600 | 6.150 | 5.600 | 6.150 | 4.170 | 2,742,651 |
| 2022-09-12 | 5.650 | 5.700 | 5.600 | 5.600 | 3.797 | 199,000 |
| 2022-09-09 | 5.650 | 5.700 | 5.600 | 5.650 | 3.831 | 530,900 |
| 2022-09-08 | 5.550 | 5.650 | 5.550 | 5.600 | 3.797 | 141,115 |
| 2022-09-07 | 5.500 | 5.600 | 5.500 | 5.550 | 3.763 | 115,150 |
| 2022-09-06 | 5.500 | 5.550 | 5.400 | 5.500 | 3.730 | 223,406 |
| 2022-09-05 | 5.550 | 5.550 | 5.450 | 5.500 | 3.730 | 134,095 |
| 2022-09-02 | 5.550 | 5.550 | 5.500 | 5.500 | 3.730 | 55,800 |
| 2022-09-01 | 5.600 | 5.600 | 5.450 | 5.500 | 3.730 | 180,271 |
| 2022-08-31 | 5.550 | 5.600 | 5.400 | 5.600 | 3.797 | 1,661,070 |
| 2022-08-30 | 5.600 | 5.700 | 5.550 | 5.650 | 3.831 | 148,501 |
| 2022-08-29 | 5.550 | 5.650 | 5.500 | 5.650 | 3.831 | 205,100 |
| 2022-08-26 | 5.600 | 5.650 | 5.600 | 5.650 | 3.831 | 58,806 |
| 2022-08-25 | 5.550 | 5.600 | 5.550 | 5.550 | 3.763 | 551,516 |
| 2022-08-24 | 5.700 | 5.700 | 5.550 | 5.550 | 3.763 | 1,152,872 |
| 2022-08-23 | 5.750 | 5.850 | 5.700 | 5.700 | 3.865 | 277,305 |
| 2022-08-22 | 5.700 | 5.850 | 5.700 | 5.800 | 3.933 | 103,083 |
| 2022-08-19 | 5.900 | 5.950 | 5.800 | 5.800 | 3.852 | 369,128 |
| 2022-08-18 | 5.950 | 5.950 | 5.850 | 5.900 | 3.918 | 105,080 |
| 2022-08-17 | 6.000 | 6.000 | 5.850 | 5.850 | 3.885 | 308,944 |
| 2022-08-16 | 5.950 | 6.100 | 5.900 | 6.000 | 3.984 | 168,197 |
| 2022-08-15 | 5.850 | 5.950 | 5.750 | 5.900 | 3.918 | 254,151 |
| 2022-08-11 | 5.750 | 5.800 | 5.700 | 5.750 | 3.818 | 90,601 |
| 2022-08-10 | 5.700 | 5.800 | 5.700 | 5.750 | 3.818 | 321,100 |
| 2022-08-09 | 5.950 | 5.950 | 5.700 | 5.750 | 3.818 | 597,022 |
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.