Vintcom Technology PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	3.440	3.460	3.420	3.460	3.333	21,100
2026-04-17	3.420	3.460	3.400	3.460	3.333	83,100
2026-04-16	3.400	3.420	3.340	3.400	3.276	135,217
2026-04-10	3.380	3.400	3.320	3.400	3.276	70,834
2026-04-09	3.400	3.400	3.320	3.380	3.256	124,198
2026-04-08	3.340	3.440	3.340	3.400	3.276	108,501
2026-04-07	3.340	3.360	3.260	3.360	3.237	239,506
2026-04-03	3.340	3.360	3.300	3.360	3.237	42,600
2026-04-02	3.280	3.360	3.280	3.320	3.199	560,000
2026-04-01	3.280	3.280	3.240	3.260	3.141	113,531
2026-03-31	3.260	3.280	3.220	3.280	3.160	48,199
2026-03-30	3.240	3.280	3.220	3.280	3.160	89,317
2026-03-27	3.240	3.240	3.180	3.240	3.122	224,200
2026-03-26	3.240	3.260	3.200	3.220	3.102	51,315
2026-03-25	3.220	3.260	3.200	3.240	3.122	140,900
2026-03-24	3.260	3.260	3.200	3.240	3.122	247,320
2026-03-23	3.220	3.280	3.200	3.260	3.141	154,300
2026-03-20	3.260	3.280	3.240	3.260	3.141	149,700
2026-03-19	3.300	3.300	3.240	3.300	3.179	235,401
2026-03-18	3.260	3.300	3.240	3.280	3.160	132,862
2026-03-17	3.280	3.300	3.260	3.260	3.141	77,751
2026-03-16	3.300	3.300	3.260	3.300	3.179	79,171
2026-03-13	3.320	3.320	3.240	3.280	3.160	126,700
2026-03-12	3.240	3.280	3.200	3.280	3.160	392,250
2026-03-11	3.480	3.520	3.460	3.480	3.131	427,689
2026-03-10	3.480	3.520	3.440	3.480	3.131	225,516
2026-03-09	3.440	3.540	3.400	3.500	3.149	230,165
2026-03-06	3.480	3.560	3.400	3.480	3.131	395,680
2026-03-05	3.380	3.480	3.360	3.460	3.113	559,100
2026-03-04	3.440	3.640	3.020	3.340	3.005	1,497,255
2026-03-02	3.380	3.500	3.360	3.460	3.113	1,999,332
2026-02-27	3.360	3.500	3.340	3.380	3.041	1,054,810
2026-02-26	3.340	3.380	3.300	3.380	3.041	166,233
2026-02-25	3.300	3.340	3.280	3.340	3.005	177,443
2026-02-24	3.360	3.360	3.280	3.300	2.969	220,049
2026-02-23	3.360	3.380	3.300	3.360	3.023	573,710
2026-02-20	3.380	3.380	3.260	3.360	3.023	659,201
2026-02-19	3.380	3.400	3.300	3.360	3.023	276,740
2026-02-18	3.160	3.400	3.160	3.380	3.041	2,286,125
2026-02-17	3.100	3.140	3.100	3.120	2.807	283,608
2026-02-16	3.060	3.100	3.060	3.100	2.789	237,300
2026-02-13	3.060	3.080	3.040	3.040	2.735	214,130
2026-02-12	3.060	3.060	3.040	3.060	2.753	262,500
2026-02-11	3.040	3.060	3.040	3.040	2.735	232,834
2026-02-10	3.020	3.060	3.020	3.060	2.753	168,922
2026-02-09	3.020	3.020	3.000	3.020	2.717	100,550
2026-02-06	2.980	3.020	2.980	3.000	2.699	106,000
2026-02-05	3.000	3.000	2.980	3.000	2.699	31,500
2026-02-04	3.020	3.040	3.000	3.000	2.699	95,310
2026-02-03	3.020	3.040	3.000	3.020	2.717	86,800
2026-02-02	3.040	3.060	3.020	3.020	2.717	70,701
2026-01-30	3.000	3.040	3.000	3.040	2.735	87,001
2026-01-29	2.980	3.020	2.980	3.000	2.699	124,000
2026-01-28	2.980	3.000	2.960	2.980	2.681	12,500
2026-01-27	2.980	3.000	2.960	2.980	2.681	66,601
2026-01-26	2.980	2.980	2.940	2.980	2.681	98,800
2026-01-23	3.000	3.000	2.980	2.980	2.681	40,300
2026-01-22	2.960	3.000	2.960	2.980	2.681	55,022
2026-01-21	2.980	2.980	2.940	2.960	2.663	142,700
2026-01-20	3.000	3.020	2.980	3.000	2.699	73,300

← NewerPage 3 of 21 · 1,214 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.