Vintcom Technology PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	2.980	3.000	2.960	3.000	2.699	93,500
2026-01-16	2.980	3.000	2.940	2.980	2.681	123,800
2026-01-15	2.980	3.000	2.960	2.980	2.681	43,001
2026-01-14	3.000	3.020	2.980	3.000	2.699	60,010
2026-01-13	3.000	3.000	2.940	3.000	2.699	168,000
2026-01-12	3.040	3.060	3.000	3.000	2.699	174,904
2026-01-09	3.040	3.040	3.020	3.040	2.735	90,713
2026-01-08	3.000	3.060	2.980	3.020	2.717	318,860
2026-01-07	3.000	3.020	3.000	3.000	2.699	82,700
2026-01-06	3.000	3.020	2.980	3.000	2.699	280,301
2026-01-05	2.960	3.000	2.960	3.000	2.699	245,100
2025-12-30	2.940	3.000	2.940	2.960	2.663	187,833
2025-12-29	2.960	2.980	2.940	2.940	2.645	38,300
2025-12-26	2.940	2.960	2.940	2.960	2.663	30,800
2025-12-25	2.920	2.960	2.920	2.940	2.645	25,900
2025-12-24	2.940	2.940	2.900	2.920	2.627	20,933
2025-12-23	2.940	2.940	2.920	2.920	2.627	38,600
2025-12-22	2.920	2.940	2.920	2.940	2.645	43,704
2025-12-19	2.940	2.940	2.900	2.920	2.627	38,600
2025-12-18	2.940	2.960	2.920	2.940	2.645	70,064
2025-12-17	2.900	2.940	2.900	2.940	2.645	88,600
2025-12-16	2.860	2.900	2.860	2.880	2.591	267,400
2025-12-15	2.860	2.860	2.820	2.840	2.555	69,900
2025-12-12	2.840	2.840	2.820	2.820	2.537	23,501
2025-12-11	2.840	2.860	2.820	2.840	2.555	75,727
2025-12-09	2.840	2.860	2.820	2.840	2.555	47,700
2025-12-08	2.860	2.860	2.840	2.840	2.555	66,300
2025-12-04	2.820	2.860	2.820	2.840	2.555	64,300
2025-12-03	2.820	2.860	2.820	2.840	2.555	33,603
2025-12-02	2.840	2.880	2.840	2.860	2.573	153,530
2025-12-01	2.820	2.840	2.780	2.840	2.555	169,400
2025-11-28	2.800	2.840	2.800	2.840	2.555	42,600
2025-11-27	2.820	2.840	2.800	2.800	2.519	72,800
2025-11-26	2.800	2.820	2.800	2.820	2.537	50,800
2025-11-25	2.820	2.820	2.780	2.800	2.519	40,900
2025-11-24	2.800	2.800	2.760	2.780	2.501	99,200
2025-11-21	2.820	2.840	2.780	2.820	2.537	176,300
2025-11-20	2.840	2.860	2.820	2.840	2.555	64,499
2025-11-19	2.820	2.840	2.800	2.840	2.555	83,699
2025-11-18	2.780	2.820	2.780	2.820	2.537	93,799
2025-11-17	2.740	2.800	2.720	2.760	2.483	142,500
2025-11-14	2.820	2.820	2.720	2.740	2.465	249,000
2025-11-13	2.820	2.840	2.800	2.800	2.519	299,688
2025-11-12	2.760	2.800	2.760	2.760	2.483	305,300
2025-11-11	2.740	2.760	2.720	2.740	2.465	45,001
2025-11-10	2.720	2.780	2.720	2.740	2.465	208,200
2025-11-07	2.700	2.720	2.700	2.720	2.447	37,599
2025-11-06	2.680	2.700	2.680	2.680	2.411	32,801
2025-11-05	2.680	2.720	2.680	2.680	2.411	50,724
2025-11-04	2.680	2.720	2.680	2.680	2.411	38,348
2025-11-03	2.720	2.740	2.680	2.680	2.411	175,300
2025-10-31	2.700	2.720	2.700	2.720	2.447	168,554
2025-10-30	2.720	2.720	2.680	2.700	2.429	92,700
2025-10-29	2.700	2.740	2.700	2.700	2.429	64,500
2025-10-28	2.720	2.740	2.680	2.680	2.411	116,804
2025-10-27	2.740	2.760	2.720	2.740	2.465	91,954
2025-10-24	2.740	2.740	2.720	2.720	2.447	29,115
2025-10-22	2.760	2.760	2.660	2.720	2.447	35,151
2025-10-21	2.660	2.780	2.640	2.760	2.483	263,032
2025-10-20	2.640	2.660	2.620	2.620	2.357	20,322

← NewerPage 4 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.