Vintcom Technology PCL (BKK:VCOM)
Thailand · Delayed Price · Currency is THB 3.940
-0.040 (-1.01%)
Jul 3, 2026, 4:38 PM ICT
Vintcom Technology PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 3.98 | 3.98 | 3.88 | 3.94 | 3.94 | -1.01% | 375,199 |
| Jul 2, 2026 | 3.92 | 4.00 | 3.90 | 3.98 | 3.98 | 2.05% | 344,478 |
| Jul 1, 2026 | 3.88 | 3.90 | 3.86 | 3.90 | 3.90 | 0.52% | 275,511 |
| Jun 30, 2026 | 3.86 | 3.88 | 3.86 | 3.88 | 3.88 | 0.52% | 290,214 |
| Jun 29, 2026 | 3.84 | 3.88 | 3.84 | 3.86 | 3.86 | - | 219,170 |
| Jun 26, 2026 | 3.84 | 3.88 | 3.84 | 3.86 | 3.86 | - | 80,748 |
| Jun 25, 2026 | 3.86 | 3.88 | 3.82 | 3.86 | 3.86 | - | 178,451 |
| Jun 24, 2026 | 3.90 | 3.90 | 3.82 | 3.86 | 3.86 | -0.52% | 556,623 |
| Jun 23, 2026 | 3.86 | 3.88 | 3.82 | 3.88 | 3.88 | 0.52% | 207,321 |
| Jun 22, 2026 | 3.86 | 3.88 | 3.82 | 3.86 | 3.86 | - | 584,323 |
| Jun 19, 2026 | 3.84 | 3.88 | 3.84 | 3.86 | 3.86 | - | 180,200 |
| Jun 18, 2026 | 3.86 | 3.86 | 3.84 | 3.86 | 3.86 | 1.05% | 183,128 |
| Jun 17, 2026 | 3.88 | 3.90 | 3.82 | 3.82 | 3.82 | -1.55% | 412,569 |
| Jun 16, 2026 | 3.86 | 3.90 | 3.82 | 3.88 | 3.88 | 1.57% | 246,532 |
| Jun 15, 2026 | 3.90 | 3.92 | 3.80 | 3.82 | 3.82 | -2.05% | 532,097 |
| Jun 12, 2026 | 3.92 | 3.92 | 3.80 | 3.90 | 3.90 | -0.51% | 1,465,411 |
| Jun 11, 2026 | 4.00 | 4.00 | 3.84 | 3.92 | 3.92 | -2.00% | 717,316 |
| Jun 10, 2026 | 3.98 | 4.02 | 3.92 | 4.00 | 4.00 | 1.01% | 727,108 |
| Jun 9, 2026 | 3.92 | 3.98 | 3.90 | 3.96 | 3.96 | 1.02% | 365,912 |
| Jun 8, 2026 | 3.84 | 3.94 | 3.84 | 3.92 | 3.92 | 1.55% | 752,546 |
| Jun 5, 2026 | 3.84 | 3.88 | 3.80 | 3.86 | 3.86 | 0.52% | 491,336 |
| Jun 4, 2026 | 3.78 | 3.88 | 3.78 | 3.84 | 3.84 | 1.05% | 505,658 |
| Jun 2, 2026 | 3.82 | 3.82 | 3.74 | 3.80 | 3.80 | 1.06% | 264,819 |
| May 29, 2026 | 3.80 | 3.86 | 3.70 | 3.76 | 3.76 | - | 490,932 |
| May 28, 2026 | 3.84 | 3.86 | 3.66 | 3.76 | 3.76 | - | 643,401 |
| May 27, 2026 | 3.70 | 3.80 | 3.66 | 3.76 | 3.76 | 2.17% | 616,527 |
| May 26, 2026 | 3.62 | 3.70 | 3.62 | 3.68 | 3.68 | 1.66% | 166,710 |
| May 25, 2026 | 3.64 | 3.70 | 3.62 | 3.62 | 3.62 | - | 229,910 |
| May 22, 2026 | 3.60 | 3.72 | 3.58 | 3.62 | 3.62 | 1.12% | 569,086 |
| May 21, 2026 | 3.56 | 3.60 | 3.54 | 3.58 | 3.58 | 1.13% | 119,301 |
| May 20, 2026 | 3.54 | 3.60 | 3.52 | 3.54 | 3.54 | 0.57% | 57,546 |
| May 19, 2026 | 3.50 | 3.52 | 3.48 | 3.52 | 3.52 | 0.57% | 247,200 |
| May 18, 2026 | 3.50 | 3.50 | 3.46 | 3.50 | 3.50 | 0.57% | 122,100 |
| May 15, 2026 | 3.44 | 3.48 | 3.40 | 3.48 | 3.48 | 1.16% | 200,001 |
| May 14, 2026 | 3.46 | 3.46 | 3.42 | 3.44 | 3.44 | - | 162,523 |
| May 13, 2026 | 3.46 | 3.46 | 3.44 | 3.44 | 3.44 | -0.58% | 62,000 |
| May 12, 2026 | 3.48 | 3.48 | 3.42 | 3.46 | 3.46 | 0.58% | 320,555 |
| May 11, 2026 | 3.50 | 3.50 | 3.40 | 3.44 | 3.44 | 1.18% | 247,401 |
| May 8, 2026 | 3.34 | 3.44 | 3.34 | 3.40 | 3.40 | 2.41% | 242,420 |
| May 7, 2026 | 3.38 | 3.38 | 3.30 | 3.32 | 3.32 | - | 230,914 |
| May 6, 2026 | 3.36 | 3.38 | 3.30 | 3.32 | 3.32 | -1.19% | 216,158 |
| May 5, 2026 | 3.42 | 3.42 | 3.34 | 3.36 | 3.36 | -1.18% | 142,813 |
| Apr 30, 2026 | 3.42 | 3.44 | 3.40 | 3.40 | 3.40 | - | 16,731 |
| Apr 29, 2026 | 3.40 | 3.46 | 3.38 | 3.40 | 3.40 | - | 69,501 |
| Apr 28, 2026 | 3.42 | 3.46 | 3.38 | 3.40 | 3.40 | -1.73% | 52,900 |
| Apr 27, 2026 | 3.42 | 3.48 | 3.42 | 3.46 | 3.46 | - | 67,900 |
| Apr 24, 2026 | 3.42 | 3.48 | 3.42 | 3.46 | 3.46 | - | 83,801 |
| Apr 23, 2026 | 3.48 | 3.48 | 3.42 | 3.46 | 3.46 | - | 43,157 |
| Apr 22, 2026 | 3.48 | 3.48 | 3.38 | 3.46 | 3.46 | 0.58% | 70,500 |
| Apr 21, 2026 | 3.42 | 3.44 | 3.38 | 3.44 | 3.44 | -0.58% | 111,800 |