Vintcom Technology PCL (BKK:VCOM)
Thailand · Delayed Price · Currency is THB 4.120
+0.020 (0.49%)
Jul 24, 2026, 4:22 PM ICT
Vintcom Technology PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4.10 | 4.14 | 4.10 | 4.14 | - | 0.98% | 1,100 |
| Jul 23, 2026 | 4.10 | 4.18 | 4.10 | 4.10 | 4.10 | -0.49% | 225,423 |
| Jul 22, 2026 | 4.16 | 4.16 | 4.02 | 4.12 | 4.12 | -0.96% | 310,578 |
| Jul 21, 2026 | 4.16 | 4.16 | 4.12 | 4.16 | 4.16 | 0.97% | 164,702 |
| Jul 20, 2026 | 4.12 | 4.12 | 4.08 | 4.12 | 4.12 | 0.98% | 169,128 |
| Jul 17, 2026 | 4.02 | 4.10 | 3.96 | 4.08 | 4.08 | 1.49% | 593,145 |
| Jul 16, 2026 | 3.96 | 4.04 | 3.94 | 4.02 | 4.02 | 1.52% | 398,511 |
| Jul 15, 2026 | 3.96 | 3.96 | 3.94 | 3.96 | 3.96 | - | 305,411 |
| Jul 14, 2026 | 3.94 | 3.96 | 3.92 | 3.96 | 3.96 | 0.51% | 515,029 |
| Jul 13, 2026 | 3.98 | 3.98 | 3.92 | 3.94 | 3.94 | -1.01% | 321,302 |
| Jul 10, 2026 | 3.98 | 3.98 | 3.92 | 3.98 | 3.98 | - | 389,898 |
| Jul 9, 2026 | 3.98 | 4.00 | 3.94 | 3.98 | 3.98 | - | 157,260 |
| Jul 8, 2026 | 3.96 | 3.98 | 3.94 | 3.98 | 3.98 | 0.51% | 244,215 |
| Jul 7, 2026 | 3.96 | 3.98 | 3.92 | 3.96 | 3.96 | - | 116,038 |
| Jul 6, 2026 | 3.96 | 3.98 | 3.94 | 3.96 | 3.96 | 0.51% | 221,920 |
| 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 |