Vintcom Technology PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	2.920	2.960	2.820	2.820	2.415	413,000
2025-07-21	2.940	2.960	2.900	2.920	2.500	413,900
2025-07-18	2.900	2.940	2.860	2.920	2.500	289,610
2025-07-17	2.820	2.900	2.820	2.900	2.483	545,900
2025-07-16	2.840	2.860	2.800	2.820	2.415	160,418
2025-07-15	2.800	2.860	2.780	2.820	2.415	163,702
2025-07-14	2.760	2.840	2.700	2.780	2.381	298,800
2025-07-11	2.760	2.800	2.740	2.740	2.346	96,300
2025-07-09	2.760	2.760	2.720	2.760	2.363	130,000
2025-07-08	2.740	2.800	2.720	2.760	2.363	157,500
2025-07-07	2.840	2.840	2.740	2.800	2.398	136,700
2025-07-04	2.780	2.840	2.760	2.820	2.415	188,830
2025-07-03	2.640	2.840	2.640	2.800	2.398	1,246,948
2025-07-02	2.620	2.640	2.600	2.640	2.261	127,845
2025-07-01	2.620	2.640	2.580	2.600	2.226	115,270
2025-06-30	2.580	2.640	2.580	2.620	2.244	266,900
2025-06-27	2.560	2.580	2.540	2.580	2.209	67,905
2025-06-26	2.500	2.540	2.500	2.540	2.175	258,400
2025-06-25	2.580	2.600	2.480	2.480	2.124	1,117,220
2025-06-24	2.540	2.560	2.520	2.560	2.192	554,900
2025-06-23	2.420	2.540	2.400	2.500	2.141	1,450,400
2025-06-20	2.440	2.480	2.420	2.440	2.089	159,900
2025-06-19	2.420	2.460	2.400	2.440	2.089	190,804
2025-06-18	2.420	2.460	2.420	2.460	2.107	163,326
2025-06-17	2.420	2.440	2.400	2.440	2.089	46,941
2025-06-16	2.400	2.400	2.380	2.400	2.055	133,529
2025-06-13	2.400	2.440	2.380	2.400	2.055	265,700
2025-06-12	2.400	2.440	2.400	2.420	2.072	255,831
2025-06-11	2.380	2.440	2.380	2.400	2.055	240,200
2025-06-10	2.320	2.420	2.320	2.380	2.038	410,201
2025-06-09	2.340	2.360	2.320	2.320	1.987	385,109
2025-06-06	2.400	2.440	2.320	2.340	2.004	732,100
2025-06-05	2.440	2.480	2.400	2.400	2.055	533,605
2025-06-04	2.500	2.520	2.400	2.420	2.072	799,790
2025-05-30	2.540	2.560	2.480	2.480	2.124	290,900
2025-05-29	2.500	2.560	2.480	2.540	2.175	566,674
2025-05-28	2.560	2.620	2.500	2.500	2.141	335,100
2025-05-27	2.640	2.680	2.520	2.560	2.192	834,413
2025-05-26	2.720	2.760	2.640	2.640	2.261	251,488
2025-05-23	2.740	2.780	2.720	2.740	2.346	90,401
2025-05-22	2.760	2.820	2.720	2.740	2.346	230,910
2025-05-21	2.720	2.860	2.720	2.760	2.363	663,510
2025-05-20	2.700	2.720	2.640	2.720	2.329	365,800
2025-05-19	2.740	2.780	2.640	2.660	2.278	576,215
2025-05-16	2.640	2.800	2.620	2.700	2.312	1,732,700
2025-05-15	2.720	2.720	2.560	2.580	2.209	839,942
2025-05-14	2.820	2.820	2.700	2.720	2.329	749,401
2025-05-13	2.680	3.060	2.660	2.740	2.346	6,171,769
2025-05-09	2.440	2.440	2.380	2.400	2.055	152,327
2025-05-08	2.420	2.440	2.420	2.440	2.089	29,701
2025-05-07	2.440	2.440	2.400	2.440	2.089	105,100
2025-05-06	2.460	2.460	2.400	2.420	2.072	135,800
2025-05-02	2.440	2.460	2.440	2.440	2.089	87,215
2025-04-30	2.460	2.460	2.420	2.440	2.089	50,600
2025-04-29	2.500	2.500	2.440	2.460	2.107	36,700
2025-04-28	2.500	2.500	2.480	2.480	2.124	28,698
2025-04-25	2.520	2.520	2.480	2.480	2.124	81,506
2025-04-24	2.480	2.500	2.460	2.460	2.107	72,903
2025-04-23	2.460	2.520	2.440	2.480	2.124	290,500
2025-04-22	2.520	2.540	2.440	2.460	2.107	731,405

← NewerPage 6 of 21 · 1,215 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.