Vintcom Technology PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	2.820	2.820	2.760	2.800	2.230	205,900
2024-10-21	2.820	2.860	2.800	2.800	2.230	145,000
2024-10-18	2.840	2.840	2.800	2.820	2.246	557,001
2024-10-17	2.880	2.880	2.820	2.840	2.262	362,900
2024-10-16	2.820	2.900	2.820	2.840	2.262	581,901
2024-10-15	2.960	2.960	2.820	2.820	2.246	350,755
2024-10-11	2.860	2.880	2.860	2.880	2.294	251,600
2024-10-10	2.960	2.960	2.860	2.880	2.294	794,102
2024-10-09	2.960	3.000	2.920	2.960	2.358	743,502
2024-10-08	2.940	3.000	2.940	2.960	2.358	504,701
2024-10-07	2.940	3.000	2.940	2.940	2.342	370,808
2024-10-04	3.040	3.080	2.940	2.940	2.342	687,003
2024-10-03	3.120	3.220	3.060	3.060	2.438	1,554,447
2024-10-02	2.860	3.480	2.860	3.120	2.485	9,406,730
2024-10-01	2.840	2.900	2.840	2.880	2.294	253,800
2024-09-30	2.920	2.920	2.840	2.860	2.278	399,925
2024-09-27	2.920	2.940	2.900	2.920	2.326	212,501
2024-09-26	2.960	2.960	2.920	2.920	2.326	142,612
2024-09-25	2.980	2.980	2.940	2.980	2.374	390,501
2024-09-24	2.980	2.980	2.900	2.920	2.326	192,516
2024-09-23	3.000	3.000	2.920	2.960	2.358	241,938
2024-09-20	3.020	3.020	2.960	2.960	2.358	457,015
2024-09-19	3.020	3.020	2.960	3.000	2.390	450,700
2024-09-18	2.920	3.080	2.920	2.980	2.374	1,321,566
2024-09-17	2.820	2.940	2.820	2.940	2.342	1,422,000
2024-09-16	2.800	2.820	2.780	2.820	2.246	327,900
2024-09-13	2.800	2.840	2.780	2.800	2.230	734,400
2024-09-12	2.780	2.800	2.760	2.780	2.214	271,500
2024-09-11	2.800	2.800	2.760	2.780	2.214	465,500
2024-09-10	2.840	2.840	2.780	2.800	2.230	635,300
2024-09-09	2.900	2.900	2.820	2.820	2.246	586,800
2024-09-06	2.840	2.860	2.800	2.840	2.262	1,377,024
2024-09-05	2.820	2.840	2.760	2.820	2.246	953,275
2024-09-04	2.840	2.920	2.800	2.800	2.230	1,819,239
2024-09-03	2.640	3.040	2.640	2.800	2.230	4,372,900
2024-09-02	2.580	2.680	2.580	2.640	2.103	714,300
2024-08-30	2.560	2.640	2.540	2.560	2.039	802,469
2024-08-29	2.540	2.580	2.540	2.540	2.023	129,600
2024-08-28	2.600	2.600	2.540	2.560	2.039	484,900
2024-08-27	2.620	2.640	2.580	2.620	2.087	287,200
2024-08-26	2.640	2.660	2.600	2.620	2.087	451,202
2024-08-23	2.740	2.740	2.700	2.740	2.087	738,667
2024-08-22	2.580	2.800	2.560	2.680	2.041	3,080,625
2024-08-21	2.560	2.580	2.540	2.560	1.950	647,200
2024-08-20	2.580	2.600	2.540	2.560	1.950	1,126,341
2024-08-19	2.500	2.580	2.500	2.560	1.950	910,115
2024-08-16	2.580	2.580	2.400	2.480	1.889	724,142
2024-08-15	2.580	2.600	2.520	2.560	1.950	439,400
2024-08-14	2.640	2.640	2.580	2.580	1.965	563,709
2024-08-13	2.520	2.700	2.520	2.580	1.965	561,500
2024-08-09	2.380	2.400	2.380	2.400	1.828	27,301
2024-08-08	2.400	2.420	2.380	2.380	1.813	60,200
2024-08-07	2.420	2.420	2.360	2.420	1.843	137,900
2024-08-06	2.440	2.440	2.400	2.440	1.859	206,000
2024-08-05	2.520	2.540	2.400	2.440	1.859	122,547
2024-08-02	2.540	2.560	2.520	2.540	1.935	162,103
2024-08-01	2.520	2.560	2.520	2.560	1.950	219,003
2024-07-31	2.620	2.640	2.500	2.540	1.935	328,462
2024-07-30	2.580	2.620	2.560	2.580	1.965	21,200
2024-07-26	2.520	2.600	2.520	2.580	1.965	41,200

← NewerPage 9 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.