Vintcom Technology PCL (BKK:VCOM)
Thailand · Delayed Price · Currency is THB 3.620
+0.040 (1.12%)
May 22, 2026, 4:36 PM ICT
Vintcom Technology PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 3.44 | 3.46 | 3.42 | 3.46 | 3.46 | - | 21,100 |
| Apr 17, 2026 | 3.42 | 3.46 | 3.40 | 3.46 | 3.46 | 1.76% | 83,100 |
| Apr 16, 2026 | 3.40 | 3.42 | 3.34 | 3.40 | 3.40 | - | 135,217 |
| Apr 10, 2026 | 3.38 | 3.40 | 3.32 | 3.40 | 3.40 | 0.59% | 70,834 |
| Apr 9, 2026 | 3.40 | 3.40 | 3.32 | 3.38 | 3.38 | -0.59% | 124,198 |
| Apr 8, 2026 | 3.34 | 3.44 | 3.34 | 3.40 | 3.40 | 1.19% | 108,501 |
| Apr 7, 2026 | 3.34 | 3.36 | 3.26 | 3.36 | 3.36 | - | 239,506 |
| Apr 3, 2026 | 3.34 | 3.36 | 3.30 | 3.36 | 3.36 | 1.20% | 42,600 |
| Apr 2, 2026 | 3.28 | 3.36 | 3.28 | 3.32 | 3.32 | 1.84% | 560,000 |
| Apr 1, 2026 | 3.28 | 3.28 | 3.24 | 3.26 | 3.26 | -0.61% | 113,531 |
| Mar 31, 2026 | 3.26 | 3.28 | 3.22 | 3.28 | 3.28 | - | 48,199 |
| Mar 30, 2026 | 3.24 | 3.28 | 3.22 | 3.28 | 3.28 | 1.23% | 89,317 |
| Mar 27, 2026 | 3.24 | 3.24 | 3.18 | 3.24 | 3.24 | 0.62% | 224,200 |
| Mar 26, 2026 | 3.24 | 3.26 | 3.20 | 3.22 | 3.22 | -0.62% | 51,315 |
| Mar 25, 2026 | 3.22 | 3.26 | 3.20 | 3.24 | 3.24 | - | 140,900 |
| Mar 24, 2026 | 3.26 | 3.26 | 3.20 | 3.24 | 3.24 | -0.61% | 247,320 |
| Mar 23, 2026 | 3.22 | 3.28 | 3.20 | 3.26 | 3.26 | - | 154,300 |
| 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 |