Vintcom Technology PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	5.800	5.900	5.800	5.850	3.885	82,700
2022-08-05	5.800	5.850	5.750	5.850	3.885	323,300
2022-08-04	5.850	6.000	5.800	5.800	3.852	202,700
2022-08-03	6.000	6.000	5.900	5.900	3.918	159,700
2022-08-02	6.100	6.100	5.950	6.000	3.984	50,095
2022-08-01	6.000	6.150	5.850	6.000	3.984	100,460
2022-07-27	5.700	6.000	5.700	6.000	3.984	259,428
2022-07-26	5.700	6.400	5.700	5.700	3.785	894,200
2022-07-25	5.700	5.800	5.700	5.800	3.852	124,702
2022-07-22	5.750	5.800	5.700	5.800	3.852	35,333
2022-07-21	5.650	5.700	5.650	5.700	3.785	7,513
2022-07-20	5.500	5.650	5.500	5.650	3.752	31,496
2022-07-19	5.700	5.700	5.450	5.500	3.652	201,500
2022-07-18	5.550	5.550	5.450	5.550	3.686	34,624
2022-07-15	5.550	5.600	5.350	5.500	3.652	233,189
2022-07-14	5.550	5.700	5.550	5.550	3.686	242,800
2022-07-12	5.750	5.800	5.650	5.750	3.818	205,400
2022-07-11	5.800	5.800	5.650	5.750	3.818	243,201
2022-07-08	5.800	5.850	5.750	5.800	3.852	265,529
2022-07-07	5.750	5.900	5.750	5.800	3.852	127,200
2022-07-06	5.750	5.900	5.700	5.750	3.818	108,400
2022-07-05	5.950	5.950	5.700	5.800	3.852	245,502
2022-07-04	6.050	6.050	5.850	5.850	3.885	94,883
2022-07-01	6.050	6.050	5.900	6.000	3.984	124,430
2022-06-30	6.200	6.250	5.850	5.850	3.885	776,776
2022-06-29	6.000	6.700	6.000	6.200	4.117	1,424,722
2022-06-28	6.050	6.050	6.000	6.000	3.984	19,100
2022-06-27	5.950	6.050	5.900	6.050	4.018	42,608
2022-06-24	5.800	5.900	5.800	5.900	3.918	16,100
2022-06-23	5.850	5.850	5.750	5.750	3.818	35,601
2022-06-22	5.900	5.900	5.800	5.800	3.852	135,300
2022-06-21	5.900	5.950	5.750	5.950	3.951	106,451
2022-06-20	5.750	5.850	5.750	5.750	3.818	67,234
2022-06-17	5.800	5.900	5.600	5.800	3.852	82,400
2022-06-16	6.050	6.150	5.850	5.850	3.885	54,900
2022-06-15	6.050	6.100	5.800	6.050	4.018	380,720
2022-06-14	6.150	6.150	6.000	6.050	4.018	136,300
2022-06-13	6.350	6.350	6.150	6.150	4.084	151,407
2022-06-10	6.350	6.650	6.300	6.450	4.283	643,100
2022-06-09	6.300	6.550	6.300	6.450	4.283	415,413
2022-06-08	6.100	6.300	6.100	6.300	4.184	155,302
2022-06-07	6.150	6.300	6.100	6.100	4.051	216,401
2022-06-06	6.250	6.300	6.100	6.100	4.051	363,800
2022-06-02	6.600	6.600	6.300	6.300	4.184	330,108
2022-06-01	6.650	6.750	6.450	6.450	4.283	1,202,205
2022-05-31	6.050	6.450	6.050	6.450	4.283	1,352,430
2022-05-30	6.000	6.050	5.950	6.000	3.984	272,801
2022-05-27	5.950	6.000	5.900	6.000	3.984	121,600
2022-05-26	5.950	6.000	5.900	5.950	3.951	170,629
2022-05-25	6.050	6.150	5.900	5.900	3.918	1,078,978
2022-05-24	5.750	6.100	5.700	6.050	4.018	1,537,200
2022-05-23	5.800	5.900	5.700	5.750	3.818	275,489
2022-05-20	5.800	5.850	5.700	5.800	3.852	77,200
2022-05-19	5.650	5.750	5.650	5.700	3.785	128,500
2022-05-18	5.700	5.900	5.650	5.800	3.852	159,800
2022-05-17	5.900	5.900	5.600	5.800	3.852	664,000
2022-05-13	6.000	6.000	5.650	5.950	3.951	235,800
2022-05-12	6.100	6.100	5.650	5.800	3.852	480,100
2022-05-11	6.300	6.300	6.000	6.100	4.051	449,400
2022-05-10	6.200	6.350	6.100	6.350	4.217	143,300

← NewerPage 18 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.