Vintcom Technology PCL (BKK:VCOM)
Thailand · Delayed Price · Currency is THB 3.900
+0.020 (0.52%)
Sep 23, 2026, 3:23 PM ICT
Vintcom Technology PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.86 | 3.90 | 3.86 | 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 |
| Aug 19, 2026 | 4.08 | 4.08 | 4.04 | 4.08 | 3.93 | - | 311,000 |
| Aug 18, 2026 | 4.06 | 4.08 | 4.02 | 4.08 | 3.93 | 1.49% | 306,742 |
| Aug 17, 2026 | 4.00 | 4.04 | 3.96 | 4.02 | 3.87 | 1.01% | 676,769 |
| Aug 14, 2026 | 3.98 | 3.98 | 3.94 | 3.98 | 3.83 | - | 322,520 |
| Aug 13, 2026 | 3.92 | 4.00 | 3.92 | 3.98 | 3.83 | 1.02% | 409,194 |
| Aug 11, 2026 | 4.00 | 4.02 | 3.92 | 3.94 | 3.80 | -1.99% | 741,335 |
| Aug 10, 2026 | 4.08 | 4.08 | 4.02 | 4.02 | 3.87 | -1.47% | 163,334 |
| Aug 7, 2026 | 4.08 | 4.10 | 4.08 | 4.08 | 3.93 | - | 96,222 |
| Aug 6, 2026 | 4.08 | 4.10 | 4.04 | 4.08 | 3.93 | -0.49% | 129,901 |
| Aug 5, 2026 | 4.08 | 4.10 | 4.06 | 4.10 | 3.95 | - | 178,231 |
| Aug 4, 2026 | 4.08 | 4.10 | 4.06 | 4.10 | 3.95 | 0.49% | 94,590 |
| Aug 3, 2026 | 4.12 | 4.12 | 4.06 | 4.08 | 3.93 | - | 258,654 |
| Jul 31, 2026 | 4.04 | 4.08 | 4.00 | 4.08 | 3.93 | 1.49% | 187,724 |
| Jul 30, 2026 | 4.06 | 4.06 | 3.96 | 4.02 | 3.87 | -0.50% | 490,348 |
| Jul 27, 2026 | 4.10 | 4.12 | 4.04 | 4.04 | 3.89 | -1.94% | 284,070 |
| Jul 24, 2026 | 4.10 | 4.14 | 4.10 | 4.12 | 3.97 | 0.49% | 70,705 |
| Jul 23, 2026 | 4.10 | 4.18 | 4.10 | 4.10 | 3.95 | -0.49% | 225,423 |
| Jul 22, 2026 | 4.16 | 4.16 | 4.02 | 4.12 | 3.97 | -0.96% | 310,578 |
| Jul 21, 2026 | 4.16 | 4.16 | 4.12 | 4.16 | 4.01 | 0.97% | 164,702 |
| Jul 20, 2026 | 4.12 | 4.12 | 4.08 | 4.12 | 3.97 | 0.98% | 169,128 |
| Jul 17, 2026 | 4.02 | 4.10 | 3.96 | 4.08 | 3.93 | 1.49% | 593,145 |
| Jul 16, 2026 | 3.96 | 4.04 | 3.94 | 4.02 | 3.87 | 1.52% | 398,511 |
| Jul 15, 2026 | 3.96 | 3.96 | 3.94 | 3.96 | 3.82 | - | 305,411 |
| Jul 14, 2026 | 3.94 | 3.96 | 3.92 | 3.96 | 3.82 | 0.51% | 515,029 |
| Jul 13, 2026 | 3.98 | 3.98 | 3.92 | 3.94 | 3.80 | -1.01% | 321,302 |