Vintcom Technology PCL (BKK:VCOM)
Thailand · Delayed Price · Currency is THB 3.260
-0.040 (-1.21%)
At close: Mar 20, 2026
Vintcom Technology PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3.26 | 3.28 | 3.24 | 3.26 | 3.26 | -1.21% | 149,700 |
| Mar 19, 2026 | 3.30 | 3.30 | 3.24 | 3.30 | 3.30 | 0.61% | 235,401 |
| Mar 18, 2026 | 3.26 | 3.30 | 3.24 | 3.28 | 3.28 | 0.61% | 132,862 |
| Mar 17, 2026 | 3.28 | 3.30 | 3.26 | 3.26 | 3.26 | -1.21% | 77,751 |
| Mar 16, 2026 | 3.30 | 3.30 | 3.26 | 3.30 | 3.30 | 0.61% | 79,171 |
| Mar 13, 2026 | 3.32 | 3.32 | 3.24 | 3.28 | 3.28 | - | 126,700 |
| Mar 12, 2026 | 3.24 | 3.28 | 3.20 | 3.28 | 3.28 | -5.75% | 392,250 |
| Mar 11, 2026 | 3.48 | 3.52 | 3.46 | 3.48 | 3.25 | - | 427,689 |
| Mar 10, 2026 | 3.48 | 3.52 | 3.44 | 3.48 | 3.25 | -0.57% | 225,516 |
| Mar 9, 2026 | 3.44 | 3.54 | 3.40 | 3.50 | 3.27 | 0.57% | 230,165 |
| Mar 6, 2026 | 3.48 | 3.56 | 3.40 | 3.48 | 3.25 | 0.58% | 395,680 |
| Mar 5, 2026 | 3.38 | 3.48 | 3.36 | 3.46 | 3.23 | 3.59% | 559,100 |
| Mar 4, 2026 | 3.44 | 3.64 | 3.02 | 3.34 | 3.12 | -3.47% | 1,497,255 |
| Mar 2, 2026 | 3.38 | 3.50 | 3.36 | 3.46 | 3.23 | 2.37% | 1,999,332 |
| Feb 27, 2026 | 3.36 | 3.50 | 3.34 | 3.38 | 3.16 | - | 1,054,810 |
| Feb 26, 2026 | 3.34 | 3.38 | 3.30 | 3.38 | 3.16 | 1.20% | 166,233 |
| Feb 25, 2026 | 3.30 | 3.34 | 3.28 | 3.34 | 3.12 | 1.21% | 177,443 |
| Feb 24, 2026 | 3.36 | 3.36 | 3.28 | 3.30 | 3.08 | -1.79% | 220,049 |
| Feb 23, 2026 | 3.36 | 3.38 | 3.30 | 3.36 | 3.14 | - | 573,710 |
| Feb 20, 2026 | 3.38 | 3.38 | 3.26 | 3.36 | 3.14 | - | 659,201 |
| Feb 19, 2026 | 3.38 | 3.40 | 3.30 | 3.36 | 3.14 | -0.59% | 276,740 |
| Feb 18, 2026 | 3.16 | 3.40 | 3.16 | 3.38 | 3.16 | 8.33% | 2,286,125 |
| Feb 17, 2026 | 3.10 | 3.14 | 3.10 | 3.12 | 2.91 | 0.65% | 283,608 |
| Feb 16, 2026 | 3.06 | 3.10 | 3.06 | 3.10 | 2.90 | 1.97% | 237,300 |
| Feb 13, 2026 | 3.06 | 3.08 | 3.04 | 3.04 | 2.84 | -0.65% | 214,130 |
| Feb 12, 2026 | 3.06 | 3.06 | 3.04 | 3.06 | 2.86 | 0.66% | 262,500 |
| Feb 11, 2026 | 3.04 | 3.06 | 3.04 | 3.04 | 2.84 | -0.65% | 232,834 |
| Feb 10, 2026 | 3.02 | 3.06 | 3.02 | 3.06 | 2.86 | 1.32% | 168,922 |
| Feb 9, 2026 | 3.02 | 3.02 | 3.00 | 3.02 | 2.82 | 0.67% | 100,550 |
| Feb 6, 2026 | 2.98 | 3.02 | 2.98 | 3.00 | 2.80 | - | 106,000 |
| Feb 5, 2026 | 3.00 | 3.00 | 2.98 | 3.00 | 2.80 | - | 31,500 |
| Feb 4, 2026 | 3.02 | 3.04 | 3.00 | 3.00 | 2.80 | -0.66% | 95,310 |
| Feb 3, 2026 | 3.02 | 3.04 | 3.00 | 3.02 | 2.82 | - | 86,800 |
| Feb 2, 2026 | 3.04 | 3.06 | 3.02 | 3.02 | 2.82 | -0.66% | 70,701 |
| Jan 30, 2026 | 3.00 | 3.04 | 3.00 | 3.04 | 2.84 | 1.33% | 87,001 |
| Jan 29, 2026 | 2.98 | 3.02 | 2.98 | 3.00 | 2.80 | 0.67% | 124,000 |
| Jan 28, 2026 | 2.98 | 3.00 | 2.96 | 2.98 | 2.78 | - | 12,500 |
| Jan 27, 2026 | 2.98 | 3.00 | 2.96 | 2.98 | 2.78 | - | 66,601 |
| Jan 26, 2026 | 2.98 | 2.98 | 2.94 | 2.98 | 2.78 | - | 98,800 |
| Jan 23, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.78 | - | 40,300 |
| Jan 22, 2026 | 2.96 | 3.00 | 2.96 | 2.98 | 2.78 | 0.68% | 55,022 |
| Jan 21, 2026 | 2.98 | 2.98 | 2.94 | 2.96 | 2.76 | -1.33% | 142,700 |
| Jan 20, 2026 | 3.00 | 3.02 | 2.98 | 3.00 | 2.80 | - | 73,300 |
| Jan 19, 2026 | 2.98 | 3.00 | 2.96 | 3.00 | 2.80 | 0.67% | 93,500 |
| Jan 16, 2026 | 2.98 | 3.00 | 2.94 | 2.98 | 2.78 | - | 123,800 |
| Jan 15, 2026 | 2.98 | 3.00 | 2.96 | 2.98 | 2.78 | -0.67% | 43,001 |
| Jan 14, 2026 | 3.00 | 3.02 | 2.98 | 3.00 | 2.80 | - | 60,010 |
| Jan 13, 2026 | 3.00 | 3.00 | 2.94 | 3.00 | 2.80 | - | 168,000 |
| Jan 12, 2026 | 3.04 | 3.06 | 3.00 | 3.00 | 2.80 | -1.32% | 174,904 |
| Jan 9, 2026 | 3.04 | 3.04 | 3.02 | 3.04 | 2.84 | 0.66% | 90,713 |