Vintcom Technology PCL (BKK:VCOM)
Thailand · Delayed Price · Currency is THB 3.740
-0.020 (-0.53%)
Nov 2, 2026, 4:39 PM ICT
Vintcom Technology PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 3.78 | 3.78 | 3.74 | 3.74 | 3.74 | -0.53% | 92,339 |
| Oct 30, 2026 | 3.76 | 3.80 | 3.74 | 3.76 | 3.76 | 0.53% | 186,447 |
| Oct 29, 2026 | 3.78 | 3.80 | 3.74 | 3.74 | 3.74 | -0.53% | 177,331 |
| Oct 28, 2026 | 3.80 | 3.84 | 3.76 | 3.76 | 3.76 | -1.05% | 262,001 |
| Oct 27, 2026 | 3.80 | 3.82 | 3.80 | 3.80 | 3.80 | - | 9,582 |
| Oct 26, 2026 | 3.80 | 3.82 | 3.78 | 3.80 | 3.80 | - | 52,576 |
| Oct 22, 2026 | 3.80 | 3.80 | 3.78 | 3.80 | 3.80 | 0.53% | 97,264 |
| Oct 21, 2026 | 3.82 | 3.82 | 3.78 | 3.78 | 3.78 | - | 123,230 |
| Oct 20, 2026 | 3.82 | 3.84 | 3.78 | 3.78 | 3.78 | -1.05% | 72,600 |
| Oct 19, 2026 | 3.80 | 3.84 | 3.78 | 3.82 | 3.82 | 1.06% | 78,299 |
| Oct 15, 2026 | 3.86 | 3.86 | 3.78 | 3.78 | 3.78 | -1.05% | 182,561 |
| Oct 14, 2026 | 3.88 | 3.88 | 3.80 | 3.82 | 3.82 | -0.52% | 188,884 |
| Oct 12, 2026 | 3.86 | 3.88 | 3.84 | 3.84 | 3.84 | - | 221,680 |
| Oct 9, 2026 | 3.86 | 3.88 | 3.80 | 3.84 | 3.84 | -0.52% | 155,300 |
| Oct 8, 2026 | 3.80 | 3.88 | 3.80 | 3.86 | 3.86 | 1.58% | 204,507 |
| Oct 7, 2026 | 3.80 | 3.80 | 3.74 | 3.80 | 3.80 | - | 107,600 |
| Oct 6, 2026 | 3.78 | 3.80 | 3.76 | 3.80 | 3.80 | 1.06% | 121,600 |
| Oct 5, 2026 | 3.78 | 3.78 | 3.74 | 3.76 | 3.76 | -0.53% | 218,400 |
| Oct 2, 2026 | 3.70 | 3.78 | 3.70 | 3.78 | 3.78 | 2.16% | 287,947 |
| Oct 1, 2026 | 3.72 | 3.72 | 3.66 | 3.70 | 3.70 | - | 256,600 |
| Sep 30, 2026 | 3.64 | 3.72 | 3.56 | 3.70 | 3.70 | 2.21% | 748,842 |
| Sep 29, 2026 | 3.80 | 3.82 | 3.62 | 3.62 | 3.62 | -3.72% | 886,039 |
| Sep 28, 2026 | 3.82 | 3.82 | 3.76 | 3.76 | 3.76 | -2.08% | 416,153 |
| Sep 25, 2026 | 3.90 | 3.92 | 3.84 | 3.84 | 3.84 | -1.03% | 301,689 |
| Sep 24, 2026 | 3.92 | 3.92 | 3.86 | 3.88 | 3.88 | -0.51% | 76,817 |
| Sep 23, 2026 | 3.86 | 3.90 | 3.86 | 3.90 | 3.90 | 0.52% | 17,274 |
| Sep 22, 2026 | 3.90 | 3.90 | 3.88 | 3.88 | 3.88 | -0.51% | 44,050 |
| Sep 21, 2026 | 3.88 | 3.90 | 3.86 | 3.90 | 3.90 | 1.04% | 122,265 |
| Sep 18, 2026 | 3.80 | 3.90 | 3.80 | 3.86 | 3.86 | 1.58% | 77,186 |
| Sep 17, 2026 | 3.86 | 3.86 | 3.76 | 3.80 | 3.80 | -1.55% | 910,977 |
| Sep 16, 2026 | 3.90 | 3.90 | 3.86 | 3.86 | 3.86 | -0.52% | 166,211 |
| Sep 15, 2026 | 3.94 | 3.94 | 3.88 | 3.88 | 3.88 | -1.02% | 127,522 |
| Sep 14, 2026 | 3.96 | 3.96 | 3.92 | 3.92 | 3.92 | -0.51% | 32,460 |
| Sep 11, 2026 | 3.92 | 3.96 | 3.92 | 3.94 | 3.94 | - | 58,658 |
| Sep 10, 2026 | 3.94 | 3.96 | 3.92 | 3.94 | 3.94 | - | 45,083 |
| Sep 9, 2026 | 3.94 | 3.94 | 3.92 | 3.94 | 3.94 | 0.51% | 62,332 |
| Sep 8, 2026 | 3.96 | 3.96 | 3.92 | 3.92 | 3.92 | -0.51% | 113,761 |
| Sep 7, 2026 | 3.96 | 3.96 | 3.92 | 3.94 | 3.94 | - | 132,378 |
| Sep 4, 2026 | 3.98 | 3.98 | 3.90 | 3.94 | 3.94 | -0.51% | 122,451 |
| Sep 3, 2026 | 3.94 | 3.96 | 3.94 | 3.96 | 3.96 | - | 47,205 |
| Sep 2, 2026 | 3.96 | 3.98 | 3.92 | 3.96 | 3.96 | - | 137,333 |
| Sep 1, 2026 | 4.00 | 4.00 | 3.94 | 3.96 | 3.96 | -0.50% | 129,156 |
| Aug 31, 2026 | 3.96 | 4.00 | 3.96 | 3.98 | 3.98 | - | 134,920 |
| Aug 28, 2026 | 3.98 | 3.98 | 3.94 | 3.98 | 3.98 | 0.51% | 74,075 |
| Aug 27, 2026 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | - | 178,542 |
| Aug 26, 2026 | 3.94 | 3.98 | 3.94 | 3.96 | 3.96 | -0.50% | 186,132 |
| Aug 25, 2026 | 3.96 | 4.00 | 3.96 | 3.98 | 3.98 | 0.51% | 108,881 |
| Aug 24, 2026 | 3.98 | 3.98 | 3.94 | 3.96 | 3.96 | 0.25% | 476,402 |
| Aug 21, 2026 | 4.06 | 4.10 | 4.04 | 4.10 | 3.95 | 0.99% | 272,001 |
| Aug 20, 2026 | 4.06 | 4.08 | 4.04 | 4.06 | 3.91 | -0.49% | 150,626 |