Vintcom Technology PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	6.450	6.450	6.200	6.250	4.150	150,000
2022-05-06	6.500	6.600	6.400	6.450	4.283	309,200
2022-05-05	6.750	6.750	6.550	6.600	4.383	197,500
2022-05-03	6.800	6.900	6.600	6.600	4.383	158,500
2022-04-29	6.600	6.750	6.550	6.650	4.416	93,000
2022-04-28	6.550	6.750	6.550	6.600	4.383	155,800
2022-04-27	6.700	6.750	6.550	6.550	4.350	301,000
2022-04-26	6.900	6.950	6.650	6.700	4.449	632,400
2022-04-25	6.900	6.950	6.850	6.850	4.549	383,700
2022-04-22	6.950	7.000	6.900	6.900	4.582	141,900
2022-04-21	7.100	7.100	6.950	6.950	4.615	292,900
2022-04-20	7.000	7.150	7.000	7.100	4.715	250,200
2022-04-19	6.900	7.100	6.900	7.050	4.682	200,200
2022-04-18	6.900	7.000	6.850	6.950	4.615	234,300
2022-04-12	6.900	6.950	6.800	6.900	4.582	165,700
2022-04-11	7.000	7.100	6.900	6.950	4.615	269,200
2022-04-08	7.200	7.200	7.000	7.100	4.715	269,900
2022-04-07	7.150	7.200	7.000	7.100	4.715	278,800
2022-04-05	7.400	7.400	7.250	7.250	4.814	387,900
2022-04-04	7.550	7.600	7.300	7.300	4.848	453,200
2022-04-01	7.450	7.500	7.300	7.450	4.947	1,160,400
2022-03-31	7.150	7.800	7.150	7.300	4.848	2,844,600
2022-03-30	6.950	7.150	6.950	7.100	4.715	271,900
2022-03-29	7.100	7.100	6.900	6.900	4.582	109,000
2022-03-28	7.000	7.000	6.950	6.950	4.615	87,200
2022-03-25	7.100	7.150	7.000	7.000	4.648	211,100
2022-03-24	7.100	7.200	7.000	7.100	4.715	214,500
2022-03-23	7.000	7.050	6.900	7.050	4.682	126,907
2022-03-22	7.000	7.050	6.950	6.950	4.615	73,300
2022-03-21	7.100	7.100	6.950	7.000	4.648	57,300
2022-03-18	7.150	7.150	7.000	7.050	4.682	75,600
2022-03-17	7.050	7.200	7.050	7.100	4.715	211,800
2022-03-16	6.900	7.000	6.900	6.950	4.615	34,600
2022-03-15	6.950	6.950	6.800	6.900	4.582	80,600
2022-03-14	6.950	7.000	6.900	6.950	4.615	57,900
2022-03-11	6.800	6.950	6.800	6.950	4.615	354,500
2022-03-10	7.050	7.050	6.900	7.000	4.536	832,700
2022-03-09	7.050	7.050	6.850	6.950	4.503	273,400
2022-03-08	6.900	7.050	6.800	6.850	4.438	381,900
2022-03-07	7.200	7.200	6.900	6.900	4.471	429,200
2022-03-04	7.100	7.150	7.000	7.150	4.633	123,700
2022-03-03	7.050	7.150	7.000	7.000	4.536	323,400
2022-03-02	7.150	7.300	7.050	7.050	4.568	245,200
2022-03-01	7.350	7.350	7.150	7.200	4.665	224,200
2022-02-28	7.250	7.250	7.050	7.250	4.698	217,300
2022-02-25	7.050	7.250	7.050	7.200	4.665	166,600
2022-02-24	7.150	7.250	6.850	7.100	4.600	1,157,900
2022-02-23	7.200	7.250	7.100	7.250	4.698	195,600
2022-02-22	7.150	7.150	6.950	7.100	4.600	713,100
2022-02-21	7.500	7.500	7.150	7.150	4.633	514,600
2022-02-18	7.200	7.350	7.100	7.350	4.762	526,900
2022-02-17	7.250	7.350	7.150	7.150	4.633	239,700
2022-02-15	7.100	7.300	7.100	7.200	4.665	215,700
2022-02-14	7.150	7.200	7.000	7.100	4.600	481,700
2022-02-11	7.150	7.250	7.100	7.250	4.698	685,600
2022-02-10	7.150	7.400	7.100	7.250	4.698	876,000
2022-02-09	7.200	7.500	7.100	7.100	4.600	1,153,600
2022-02-08	7.600	7.600	7.350	7.350	4.762	482,100
2022-02-07	7.600	7.800	7.550	7.600	4.924	197,600
2022-02-04	7.700	7.750	7.550	7.650	4.957	430,300

← NewerPage 19 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.