Vintcom Technology PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	2.300	2.580	2.300	2.560	2.192	2,191,086
2025-04-18	2.240	2.300	2.240	2.300	1.970	424,500
2025-04-17	2.220	2.300	2.220	2.260	1.935	81,575
2025-04-16	2.220	2.260	2.180	2.240	1.918	128,108
2025-04-11	2.160	2.280	2.140	2.220	1.901	73,100
2025-04-10	2.120	2.220	2.120	2.120	1.815	212,572
2025-04-09	2.080	2.120	2.060	2.100	1.798	137,800
2025-04-08	2.140	2.160	2.080	2.100	1.798	343,700
2025-04-04	2.220	2.240	2.160	2.180	1.867	388,065
2025-04-03	2.240	2.260	2.180	2.240	1.918	253,750
2025-04-02	2.260	2.300	2.260	2.260	1.935	48,833
2025-04-01	2.280	2.280	2.240	2.260	1.935	74,699
2025-03-31	2.240	2.280	2.220	2.280	1.952	172,100
2025-03-28	2.280	2.280	2.260	2.260	1.935	46,400
2025-03-27	2.300	2.300	2.280	2.280	1.952	151,423
2025-03-26	2.300	2.300	2.280	2.300	1.970	130,900
2025-03-25	2.300	2.300	2.280	2.300	1.970	128,604
2025-03-24	2.300	2.320	2.280	2.300	1.970	162,760
2025-03-21	2.300	2.320	2.300	2.320	1.987	92,705
2025-03-20	2.320	2.340	2.300	2.300	1.970	52,000
2025-03-19	2.300	2.340	2.280	2.320	1.987	215,200
2025-03-18	2.300	2.320	2.280	2.300	1.970	231,601
2025-03-17	2.360	2.360	2.280	2.300	1.970	504,800
2025-03-14	2.320	2.380	2.320	2.360	2.021	166,601
2025-03-13	2.380	2.380	2.300	2.360	2.021	379,207
2025-03-12	2.400	2.420	2.360	2.400	2.055	756,211
2025-03-11	2.580	2.600	2.540	2.580	2.055	1,115,131
2025-03-10	2.580	2.620	2.580	2.600	2.071	406,700
2025-03-07	2.580	2.620	2.580	2.600	2.071	223,600
2025-03-06	2.620	2.620	2.580	2.580	2.055	192,921
2025-03-05	2.540	2.620	2.540	2.580	2.055	402,200
2025-03-04	2.540	2.600	2.540	2.540	2.023	216,200
2025-03-03	2.580	2.580	2.520	2.540	2.023	348,945
2025-02-28	2.540	2.580	2.480	2.580	2.055	210,233
2025-02-27	2.540	2.600	2.480	2.540	2.023	496,131
2025-02-26	2.440	2.460	2.400	2.460	1.960	173,000
2025-02-25	2.480	2.540	2.440	2.460	1.960	108,512
2025-02-24	2.520	2.540	2.460	2.500	1.991	81,100
2025-02-21	2.560	2.560	2.500	2.520	2.007	143,000
2025-02-20	2.460	2.560	2.440	2.520	2.007	387,700
2025-02-19	2.380	2.460	2.380	2.460	1.960	101,153
2025-02-18	2.360	2.400	2.340	2.380	1.896	112,401
2025-02-17	2.340	2.360	2.320	2.340	1.864	92,201
2025-02-14	2.340	2.400	2.340	2.340	1.864	51,200
2025-02-13	2.380	2.380	2.340	2.360	1.880	22,202
2025-02-11	2.340	2.380	2.320	2.380	1.896	112,100
2025-02-10	2.340	2.400	2.300	2.340	1.864	166,100
2025-02-07	2.320	2.340	2.300	2.340	1.864	272,106
2025-02-06	2.380	2.400	2.320	2.320	1.848	133,612
2025-02-05	2.340	2.440	2.340	2.380	1.896	42,900
2025-02-04	2.420	2.440	2.380	2.380	1.896	62,400
2025-02-03	2.420	2.420	2.320	2.400	1.912	99,010
2025-01-31	2.460	2.480	2.420	2.420	1.928	239,100
2025-01-30	2.480	2.520	2.440	2.480	1.976	178,400
2025-01-29	2.500	2.500	2.460	2.480	1.976	46,105
2025-01-28	2.440	2.500	2.420	2.460	1.960	55,105
2025-01-27	2.440	2.480	2.440	2.440	1.944	103,100
2025-01-24	2.500	2.500	2.440	2.440	1.944	99,205
2025-01-23	2.440	2.480	2.420	2.440	1.944	243,800
2025-01-22	2.320	2.440	2.320	2.420	1.928	185,300

← NewerPage 7 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.