Vintcom Technology PCL (BKK:VCOM)
Thailand · Delayed Price · Currency is THB 3.000
0.00 (0.00%)
Feb 6, 2026, 4:36 PM ICT
Vintcom Technology PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | - | -0.67% | 23,700 |
| Feb 5, 2026 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | - | 31,500 |
| Feb 4, 2026 | 3.02 | 3.04 | 3.00 | 3.00 | 3.00 | -0.66% | 95,310 |
| Feb 3, 2026 | 3.02 | 3.04 | 3.00 | 3.02 | 3.02 | - | 86,800 |
| Feb 2, 2026 | 3.04 | 3.06 | 3.02 | 3.02 | 3.02 | -0.66% | 70,701 |
| Jan 30, 2026 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | 1.33% | 87,001 |
| Jan 29, 2026 | 2.98 | 3.02 | 2.98 | 3.00 | 3.00 | 0.67% | 124,000 |
| Jan 28, 2026 | 2.98 | 3.00 | 2.96 | 2.98 | 2.98 | - | 12,500 |
| Jan 27, 2026 | 2.98 | 3.00 | 2.96 | 2.98 | 2.98 | - | 66,601 |
| Jan 26, 2026 | 2.98 | 2.98 | 2.94 | 2.98 | 2.98 | - | 98,800 |
| Jan 23, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | - | 40,300 |
| Jan 22, 2026 | 2.96 | 3.00 | 2.96 | 2.98 | 2.98 | 0.68% | 55,022 |
| Jan 21, 2026 | 2.98 | 2.98 | 2.94 | 2.96 | 2.96 | -1.33% | 142,700 |
| Jan 20, 2026 | 3.00 | 3.02 | 2.98 | 3.00 | 3.00 | - | 73,300 |
| Jan 19, 2026 | 2.98 | 3.00 | 2.96 | 3.00 | 3.00 | 0.67% | 93,500 |
| Jan 16, 2026 | 2.98 | 3.00 | 2.94 | 2.98 | 2.98 | - | 123,800 |
| Jan 15, 2026 | 2.98 | 3.00 | 2.96 | 2.98 | 2.98 | -0.67% | 43,001 |
| Jan 14, 2026 | 3.00 | 3.02 | 2.98 | 3.00 | 3.00 | - | 60,010 |
| Jan 13, 2026 | 3.00 | 3.00 | 2.94 | 3.00 | 3.00 | - | 168,000 |
| Jan 12, 2026 | 3.04 | 3.06 | 3.00 | 3.00 | 3.00 | -1.32% | 174,904 |
| Jan 9, 2026 | 3.04 | 3.04 | 3.02 | 3.04 | 3.04 | 0.66% | 90,713 |
| Jan 8, 2026 | 3.00 | 3.06 | 2.98 | 3.02 | 3.02 | 0.67% | 318,860 |
| Jan 7, 2026 | 3.00 | 3.02 | 3.00 | 3.00 | 3.00 | - | 82,700 |
| Jan 6, 2026 | 3.00 | 3.02 | 2.98 | 3.00 | 3.00 | - | 280,301 |
| Jan 5, 2026 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | 1.35% | 245,100 |
| Dec 30, 2025 | 2.94 | 3.00 | 2.94 | 2.96 | 2.96 | 0.68% | 187,833 |
| Dec 29, 2025 | 2.96 | 2.98 | 2.94 | 2.94 | 2.94 | -0.68% | 38,300 |
| Dec 26, 2025 | 2.94 | 2.96 | 2.94 | 2.96 | 2.96 | 0.68% | 30,800 |
| Dec 25, 2025 | 2.92 | 2.96 | 2.92 | 2.94 | 2.94 | 0.68% | 25,900 |
| Dec 24, 2025 | 2.94 | 2.94 | 2.90 | 2.92 | 2.92 | - | 20,933 |
| Dec 23, 2025 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | -0.68% | 38,600 |
| Dec 22, 2025 | 2.92 | 2.94 | 2.92 | 2.94 | 2.94 | 0.68% | 43,704 |
| Dec 19, 2025 | 2.94 | 2.94 | 2.90 | 2.92 | 2.92 | -0.68% | 38,600 |
| Dec 18, 2025 | 2.94 | 2.96 | 2.92 | 2.94 | 2.94 | - | 70,064 |
| Dec 17, 2025 | 2.90 | 2.94 | 2.90 | 2.94 | 2.94 | 2.08% | 88,600 |
| Dec 16, 2025 | 2.86 | 2.90 | 2.86 | 2.88 | 2.88 | 1.41% | 267,400 |
| Dec 15, 2025 | 2.86 | 2.86 | 2.82 | 2.84 | 2.84 | 0.71% | 69,900 |
| Dec 12, 2025 | 2.84 | 2.84 | 2.82 | 2.82 | 2.82 | -0.70% | 23,501 |
| Dec 11, 2025 | 2.84 | 2.86 | 2.82 | 2.84 | 2.84 | - | 75,727 |
| Dec 9, 2025 | 2.84 | 2.86 | 2.82 | 2.84 | 2.84 | - | 47,700 |
| Dec 8, 2025 | 2.86 | 2.86 | 2.84 | 2.84 | 2.84 | - | 66,300 |
| Dec 4, 2025 | 2.82 | 2.86 | 2.82 | 2.84 | 2.84 | - | 64,300 |
| Dec 3, 2025 | 2.82 | 2.86 | 2.82 | 2.84 | 2.84 | -0.70% | 33,603 |
| Dec 2, 2025 | 2.84 | 2.88 | 2.84 | 2.86 | 2.86 | 0.70% | 153,530 |
| Dec 1, 2025 | 2.82 | 2.84 | 2.78 | 2.84 | 2.84 | - | 169,400 |
| Nov 28, 2025 | 2.80 | 2.84 | 2.80 | 2.84 | 2.84 | 1.43% | 42,600 |
| Nov 27, 2025 | 2.82 | 2.84 | 2.80 | 2.80 | 2.80 | -0.71% | 72,800 |
| Nov 26, 2025 | 2.80 | 2.82 | 2.80 | 2.82 | 2.82 | 0.71% | 50,800 |
| Nov 25, 2025 | 2.82 | 2.82 | 2.78 | 2.80 | 2.80 | 0.72% | 40,900 |
| Nov 24, 2025 | 2.80 | 2.80 | 2.76 | 2.78 | 2.78 | -1.42% | 99,200 |