Vintcom Technology PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	7.800	7.950	7.700	7.700	4.989	307,400
2022-02-02	8.050	8.050	7.850	7.850	5.086	220,100
2022-02-01	7.950	8.000	7.800	8.000	5.183	425,000
2022-01-31	7.500	7.800	7.500	7.800	5.054	467,500
2022-01-28	7.750	7.750	7.450	7.450	4.827	1,184,400
2022-01-27	7.750	7.750	7.300	7.450	4.827	1,372,300
2022-01-26	7.750	8.050	7.700	7.750	5.021	607,200
2022-01-25	8.250	8.350	7.850	7.850	5.086	1,140,400
2022-01-24	8.400	8.650	8.050	8.250	5.345	1,449,700
2022-01-21	8.550	8.550	8.050	8.250	5.345	2,519,100
2022-01-20	8.550	8.750	8.450	8.500	5.507	1,117,900
2022-01-19	8.250	8.900	8.250	8.550	5.540	2,616,200
2022-01-18	8.950	9.350	8.250	8.250	5.345	7,669,000
2022-01-17	7.600	8.700	7.550	8.400	5.443	11,879,500
2022-01-14	7.600	7.700	7.550	7.550	4.892	660,800
2022-01-13	7.450	7.600	7.450	7.550	4.892	763,900
2022-01-12	7.300	7.500	7.250	7.400	4.795	1,082,900
2022-01-11	7.550	8.150	7.250	7.250	4.698	8,565,600
2022-01-10	7.300	7.800	7.300	7.550	4.892	2,586,800
2022-01-07	7.400	7.400	7.300	7.300	4.730	193,200
2022-01-06	7.400	7.400	7.200	7.350	4.762	600,900
2022-01-05	7.550	7.550	7.400	7.400	4.795	676,600
2022-01-04	7.400	7.550	7.400	7.500	4.860	1,183,700
2021-12-30	7.000	7.400	7.000	7.400	4.795	1,590,100
2021-12-29	7.050	7.050	7.000	7.050	4.568	208,600
2021-12-28	7.150	7.300	7.000	7.000	4.536	1,068,000
2021-12-27	7.100	7.150	7.050	7.100	4.600	142,900
2021-12-24	7.150	7.150	7.000	7.000	4.536	290,400
2021-12-23	7.100	7.200	7.050	7.100	4.600	318,000
2021-12-22	7.100	7.250	7.050	7.100	4.600	503,800
2021-12-21	7.000	7.100	7.000	7.050	4.568	149,400
2021-12-20	7.000	7.050	6.950	7.000	4.536	378,100
2021-12-17	7.200	7.200	6.900	7.000	4.536	1,382,400
2021-12-16	7.000	7.300	7.000	7.200	4.665	663,200
2021-12-15	7.150	7.150	7.000	7.000	4.536	678,300
2021-12-14	7.000	7.200	7.000	7.000	4.536	485,200
2021-12-13	7.000	7.050	6.900	7.000	4.536	537,400
2021-12-09	6.950	6.950	6.800	6.950	4.503	823,900
2021-12-08	6.850	7.100	6.800	6.900	4.471	1,739,200
2021-12-07	6.600	6.900	6.600	6.750	4.374	1,171,800
2021-12-03	6.850	6.950	6.650	6.650	4.309	4,105,100
2021-12-02	7.150	7.200	7.000	7.000	4.536	575,600
2021-12-01	7.100	7.250	6.950	7.150	4.633	1,187,000
2021-11-30	7.300	7.550	7.000	7.100	4.600	1,537,700
2021-11-29	7.650	7.650	7.250	7.250	4.698	2,399,200
2021-11-26	7.750	7.850	7.350	7.550	4.892	3,844,600
2021-11-25	7.350	8.250	7.250	7.950	5.151	13,610,800
2021-11-24	7.150	7.350	7.100	7.350	4.762	718,100
2021-11-23	7.300	7.300	7.100	7.150	4.633	968,100
2021-11-22	7.250	7.300	7.200	7.250	4.698	390,900
2021-11-19	7.400	7.400	7.150	7.150	4.633	665,800
2021-11-18	7.200	7.400	7.150	7.350	4.762	732,700
2021-11-17	7.250	7.600	7.200	7.200	4.665	1,476,900
2021-11-16	7.100	7.350	7.100	7.250	4.698	1,108,800
2021-11-15	7.000	7.100	6.750	7.100	4.600	2,289,900
2021-11-12	7.550	7.550	7.000	7.000	4.536	3,784,700
2021-11-11	7.200	7.600	7.150	7.600	4.924	3,963,700
2021-11-10	7.100	7.300	7.100	7.150	4.633	723,900
2021-11-09	7.000	7.200	7.000	7.100	4.600	520,400
2021-11-08	7.150	7.200	7.000	7.000	4.536	298,700

← NewerPage 20 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.