Vintcom Technology PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	2.600	2.660	2.600	2.640	2.375	111,500
2025-10-16	2.700	2.740	2.600	2.600	2.339	820,056
2025-10-15	2.740	2.760	2.660	2.700	2.429	887,420
2025-10-14	2.760	2.800	2.600	2.740	2.465	1,466,228
2025-10-10	2.840	2.860	2.760	2.780	2.501	474,216
2025-10-09	2.820	2.860	2.820	2.820	2.537	194,300
2025-10-08	2.880	2.900	2.820	2.840	2.555	297,519
2025-10-07	2.900	2.900	2.860	2.860	2.573	73,500
2025-10-06	2.920	2.920	2.880	2.900	2.609	37,930
2025-10-03	2.900	2.940	2.880	2.900	2.609	45,800
2025-10-02	2.880	2.940	2.880	2.880	2.591	55,219
2025-10-01	2.880	2.920	2.880	2.880	2.591	89,004
2025-09-30	2.920	2.940	2.900	2.900	2.609	104,732
2025-09-29	2.900	2.960	2.880	2.880	2.591	117,300
2025-09-26	2.880	2.960	2.880	2.940	2.645	101,112
2025-09-25	2.880	2.880	2.860	2.880	2.591	25,401
2025-09-24	2.860	2.880	2.840	2.860	2.573	146,800
2025-09-23	2.920	2.920	2.880	2.880	2.591	159,100
2025-09-22	2.960	2.960	2.920	2.920	2.627	68,600
2025-09-19	2.960	2.960	2.940	2.940	2.645	87,900
2025-09-18	2.960	2.960	2.940	2.960	2.663	107,700
2025-09-17	2.940	2.960	2.920	2.960	2.663	111,259
2025-09-16	2.920	2.940	2.920	2.940	2.645	112,705
2025-09-15	2.920	2.940	2.920	2.920	2.627	62,700
2025-09-12	2.940	2.940	2.920	2.920	2.627	98,200
2025-09-11	2.900	2.940	2.900	2.920	2.627	100,930
2025-09-10	2.920	2.920	2.880	2.900	2.609	70,714
2025-09-09	2.920	2.920	2.860	2.920	2.627	216,918
2025-09-08	2.940	2.940	2.880	2.920	2.627	220,530
2025-09-05	2.920	2.940	2.900	2.940	2.645	114,752
2025-09-04	2.920	2.920	2.860	2.900	2.609	102,199
2025-09-03	2.880	2.900	2.860	2.880	2.591	112,200
2025-09-02	2.900	2.900	2.880	2.880	2.591	29,400
2025-09-01	2.900	2.960	2.880	2.880	2.591	143,603
2025-08-29	2.860	2.940	2.860	2.880	2.591	566,008
2025-08-28	2.900	2.900	2.860	2.880	2.591	77,800
2025-08-27	2.920	2.940	2.840	2.860	2.573	281,195
2025-08-26	2.860	2.940	2.840	2.920	2.627	485,450
2025-08-25	2.880	2.880	2.840	2.860	2.573	226,325
2025-08-22	2.800	2.860	2.800	2.820	2.537	500,756
2025-08-21	2.740	2.820	2.740	2.780	2.501	1,263,413
2025-08-20	2.940	2.960	2.900	2.900	2.483	863,451
2025-08-19	2.980	3.000	2.860	2.920	2.500	1,380,612
2025-08-18	3.020	3.060	2.960	2.980	2.552	871,358
2025-08-15	3.080	3.100	2.940	2.980	2.552	919,612
2025-08-14	3.080	3.140	3.040	3.080	2.637	984,733
2025-08-13	2.940	3.120	2.940	3.080	2.637	2,661,200
2025-08-08	2.780	2.860	2.760	2.860	2.449	261,404
2025-08-07	2.800	2.800	2.760	2.780	2.381	265,510
2025-08-06	2.800	2.820	2.740	2.760	2.363	305,500
2025-08-05	2.720	2.800	2.720	2.780	2.381	456,600
2025-08-04	2.700	2.740	2.620	2.700	2.312	513,900
2025-08-01	2.620	2.760	2.620	2.700	2.312	610,578
2025-07-31	2.620	2.660	2.580	2.600	2.226	688,300
2025-07-30	2.600	2.640	2.560	2.600	2.226	746,951
2025-07-29	2.560	2.660	2.480	2.580	2.209	1,369,400
2025-07-25	2.780	2.820	2.540	2.560	2.192	2,436,541
2025-07-24	2.900	2.940	2.740	2.800	2.398	481,328
2025-07-23	2.840	2.900	2.840	2.900	2.483	72,301
2025-07-22	2.920	2.960	2.820	2.820	2.415	413,000

← NewerPage 5 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.