Vintcom Technology PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 4.020 | 4.100 | 3.960 | 4.080 | 3.931 | 593,145 |
| 2026-07-16 | 3.960 | 4.040 | 3.940 | 4.020 | 3.873 | 398,511 |
| 2026-07-15 | 3.960 | 3.960 | 3.940 | 3.960 | 3.815 | 305,411 |
| 2026-07-14 | 3.940 | 3.960 | 3.920 | 3.960 | 3.815 | 515,029 |
| 2026-07-13 | 3.980 | 3.980 | 3.920 | 3.940 | 3.796 | 321,302 |
| 2026-07-10 | 3.980 | 3.980 | 3.920 | 3.980 | 3.834 | 389,898 |
| 2026-07-09 | 3.980 | 4.000 | 3.940 | 3.980 | 3.834 | 157,260 |
| 2026-07-08 | 3.960 | 3.980 | 3.940 | 3.980 | 3.834 | 244,215 |
| 2026-07-07 | 3.960 | 3.980 | 3.920 | 3.960 | 3.815 | 116,038 |
| 2026-07-06 | 3.960 | 3.980 | 3.940 | 3.960 | 3.815 | 221,920 |
| 2026-07-03 | 3.980 | 3.980 | 3.880 | 3.940 | 3.796 | 375,199 |
| 2026-07-02 | 3.920 | 4.000 | 3.900 | 3.980 | 3.834 | 344,478 |
| 2026-07-01 | 3.880 | 3.900 | 3.860 | 3.900 | 3.757 | 275,511 |
| 2026-06-30 | 3.860 | 3.880 | 3.860 | 3.880 | 3.738 | 290,214 |
| 2026-06-29 | 3.840 | 3.880 | 3.840 | 3.860 | 3.719 | 219,170 |
| 2026-06-26 | 3.840 | 3.880 | 3.840 | 3.860 | 3.719 | 80,748 |
| 2026-06-25 | 3.860 | 3.880 | 3.820 | 3.860 | 3.719 | 178,451 |
| 2026-06-24 | 3.900 | 3.900 | 3.820 | 3.860 | 3.719 | 556,623 |
| 2026-06-23 | 3.860 | 3.880 | 3.820 | 3.880 | 3.738 | 207,321 |
| 2026-06-22 | 3.860 | 3.880 | 3.820 | 3.860 | 3.719 | 584,323 |
| 2026-06-19 | 3.840 | 3.880 | 3.840 | 3.860 | 3.719 | 180,200 |
| 2026-06-18 | 3.860 | 3.860 | 3.840 | 3.860 | 3.719 | 183,128 |
| 2026-06-17 | 3.880 | 3.900 | 3.820 | 3.820 | 3.680 | 412,569 |
| 2026-06-16 | 3.860 | 3.900 | 3.820 | 3.880 | 3.738 | 246,532 |
| 2026-06-15 | 3.900 | 3.920 | 3.800 | 3.820 | 3.680 | 532,097 |
| 2026-06-12 | 3.920 | 3.920 | 3.800 | 3.900 | 3.757 | 1,465,411 |
| 2026-06-11 | 4.000 | 4.000 | 3.840 | 3.920 | 3.777 | 717,316 |
| 2026-06-10 | 3.980 | 4.020 | 3.920 | 4.000 | 3.854 | 727,108 |
| 2026-06-09 | 3.920 | 3.980 | 3.900 | 3.960 | 3.815 | 365,912 |
| 2026-06-08 | 3.840 | 3.940 | 3.840 | 3.920 | 3.777 | 752,546 |
| 2026-06-05 | 3.840 | 3.880 | 3.800 | 3.860 | 3.719 | 491,336 |
| 2026-06-04 | 3.780 | 3.880 | 3.780 | 3.840 | 3.700 | 505,658 |
| 2026-06-02 | 3.820 | 3.820 | 3.740 | 3.800 | 3.661 | 264,819 |
| 2026-05-29 | 3.800 | 3.860 | 3.700 | 3.760 | 3.622 | 490,932 |
| 2026-05-28 | 3.840 | 3.860 | 3.660 | 3.760 | 3.622 | 643,401 |
| 2026-05-27 | 3.700 | 3.800 | 3.660 | 3.760 | 3.622 | 616,527 |
| 2026-05-26 | 3.620 | 3.700 | 3.620 | 3.680 | 3.545 | 166,710 |
| 2026-05-25 | 3.640 | 3.700 | 3.620 | 3.620 | 3.488 | 229,910 |
| 2026-05-22 | 3.600 | 3.720 | 3.580 | 3.620 | 3.488 | 569,086 |
| 2026-05-21 | 3.560 | 3.600 | 3.540 | 3.580 | 3.449 | 119,301 |
| 2026-05-20 | 3.540 | 3.600 | 3.520 | 3.540 | 3.411 | 57,546 |
| 2026-05-19 | 3.500 | 3.520 | 3.480 | 3.520 | 3.391 | 247,200 |
| 2026-05-18 | 3.500 | 3.500 | 3.460 | 3.500 | 3.372 | 122,100 |
| 2026-05-15 | 3.440 | 3.480 | 3.400 | 3.480 | 3.353 | 200,001 |
| 2026-05-14 | 3.460 | 3.460 | 3.420 | 3.440 | 3.314 | 162,523 |
| 2026-05-13 | 3.460 | 3.460 | 3.440 | 3.440 | 3.314 | 62,000 |
| 2026-05-12 | 3.480 | 3.480 | 3.420 | 3.460 | 3.333 | 320,555 |
| 2026-05-11 | 3.500 | 3.500 | 3.400 | 3.440 | 3.314 | 247,401 |
| 2026-05-08 | 3.340 | 3.440 | 3.340 | 3.400 | 3.276 | 242,420 |
| 2026-05-07 | 3.380 | 3.380 | 3.300 | 3.320 | 3.199 | 230,914 |
| 2026-05-06 | 3.360 | 3.380 | 3.300 | 3.320 | 3.199 | 216,158 |
| 2026-05-05 | 3.420 | 3.420 | 3.340 | 3.360 | 3.237 | 142,813 |
| 2026-04-30 | 3.420 | 3.440 | 3.400 | 3.400 | 3.276 | 16,731 |
| 2026-04-29 | 3.400 | 3.460 | 3.380 | 3.400 | 3.276 | 69,501 |
| 2026-04-28 | 3.420 | 3.460 | 3.380 | 3.400 | 3.276 | 52,900 |
| 2026-04-27 | 3.420 | 3.480 | 3.420 | 3.460 | 3.333 | 67,900 |
| 2026-04-24 | 3.420 | 3.480 | 3.420 | 3.460 | 3.333 | 83,801 |
| 2026-04-23 | 3.480 | 3.480 | 3.420 | 3.460 | 3.333 | 43,157 |
| 2026-04-22 | 3.480 | 3.480 | 3.380 | 3.460 | 3.333 | 70,500 |
| 2026-04-21 | 3.420 | 3.440 | 3.380 | 3.440 | 3.314 | 111,800 |
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.