Vintcom Technology PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	2.300	2.340	2.300	2.340	1.864	51,200
2025-01-20	2.280	2.300	2.280	2.300	1.832	42,000
2025-01-17	2.280	2.300	2.240	2.280	1.816	198,203
2025-01-16	2.300	2.320	2.260	2.280	1.816	120,500
2025-01-15	2.280	2.300	2.280	2.300	1.832	175,100
2025-01-14	2.320	2.320	2.280	2.280	1.816	117,000
2025-01-13	2.340	2.340	2.280	2.320	1.848	44,508
2025-01-10	2.320	2.340	2.300	2.320	1.848	207,701
2025-01-09	2.360	2.360	2.320	2.340	1.864	285,700
2025-01-08	2.360	2.380	2.360	2.360	1.880	65,701
2025-01-07	2.380	2.400	2.360	2.380	1.896	185,400
2025-01-06	2.440	2.440	2.360	2.360	1.880	244,900
2025-01-03	2.360	2.420	2.340	2.380	1.896	711,300
2025-01-02	2.380	2.380	2.340	2.360	1.880	274,000
2024-12-30	2.360	2.380	2.340	2.340	1.864	163,200
2024-12-27	2.360	2.380	2.340	2.380	1.896	203,700
2024-12-26	2.380	2.380	2.360	2.380	1.896	138,400
2024-12-25	2.400	2.400	2.360	2.380	1.896	212,600
2024-12-24	2.400	2.400	2.340	2.400	1.912	343,822
2024-12-23	2.400	2.400	2.380	2.400	1.912	95,801
2024-12-20	2.420	2.420	2.360	2.400	1.912	466,293
2024-12-19	2.400	2.440	2.380	2.420	1.928	206,200
2024-12-18	2.400	2.440	2.400	2.420	1.928	5,261,801
2024-12-17	2.420	2.440	2.400	2.420	1.928	117,600
2024-12-16	2.440	2.460	2.400	2.420	1.928	337,602
2024-12-13	2.460	2.460	2.420	2.440	1.944	116,600
2024-12-12	2.460	2.460	2.440	2.460	1.960	80,001
2024-12-11	2.480	2.480	2.440	2.460	1.960	350,500
2024-12-09	2.500	2.500	2.460	2.480	1.976	342,507
2024-12-06	2.520	2.580	2.480	2.500	1.991	387,401
2024-12-04	2.560	2.560	2.520	2.540	2.023	113,800
2024-12-03	2.460	2.580	2.460	2.540	2.023	419,140
2024-12-02	2.460	2.500	2.440	2.460	1.960	464,904
2024-11-29	2.460	2.460	2.420	2.460	1.960	207,635
2024-11-28	2.460	2.460	2.440	2.440	1.944	35,200
2024-11-27	2.480	2.480	2.440	2.460	1.960	55,000
2024-11-26	2.460	2.460	2.440	2.460	1.960	48,801
2024-11-25	2.440	2.520	2.440	2.460	1.960	102,004
2024-11-22	2.460	2.460	2.440	2.440	1.944	293,100
2024-11-21	2.480	2.480	2.460	2.480	1.976	155,500
2024-11-20	2.560	2.580	2.500	2.500	1.991	144,500
2024-11-19	2.660	2.660	2.560	2.560	2.039	209,402
2024-11-18	2.500	2.680	2.500	2.580	2.055	209,300
2024-11-15	2.560	2.560	2.440	2.480	1.976	101,426
2024-11-14	2.520	2.580	2.480	2.480	1.976	508,870
2024-11-13	2.540	2.560	2.480	2.520	2.007	606,031
2024-11-12	2.620	2.620	2.540	2.560	2.039	238,300
2024-11-11	2.680	2.680	2.600	2.620	2.087	284,400
2024-11-08	2.680	2.700	2.660	2.680	2.135	396,700
2024-11-07	2.660	2.680	2.600	2.680	2.135	457,600
2024-11-06	2.680	2.680	2.640	2.660	2.119	240,200
2024-11-05	2.660	2.660	2.640	2.660	2.119	141,811
2024-11-04	2.700	2.700	2.640	2.640	2.103	172,411
2024-11-01	2.660	2.660	2.640	2.660	2.119	135,100
2024-10-31	2.680	2.680	2.640	2.660	2.119	280,268
2024-10-30	2.680	2.680	2.660	2.680	2.135	74,810
2024-10-29	2.700	2.720	2.660	2.680	2.135	548,200
2024-10-28	2.720	2.720	2.700	2.700	2.151	168,400
2024-10-25	2.760	2.760	2.720	2.720	2.167	241,800
2024-10-24	2.780	2.800	2.760	2.760	2.199	208,901

← NewerPage 8 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.