Vintcom Technology Public Company Limited (VCOM.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:38PM ICT
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 3.3600 | 3.4000 | 3.3400 | 3.3800 | 3.3800 | 14,400 |
| 09 May 2024 | 3.4400 | 3.5000 | 3.3400 | 3.3800 | 3.3800 | 63,700 |
| 08 May 2024 | 3.4600 | 3.4600 | 3.3800 | 3.4400 | 3.4400 | 15,600 |
| 07 May 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 03 May 2024 | 3.3600 | 3.4600 | 3.3600 | 3.4200 | 3.4200 | 29,000 |
| 02 May 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 30 Apr 2024 | 3.4000 | 3.4600 | 3.3800 | 3.3800 | 3.3800 | 18,700 |
| 29 Apr 2024 | 3.3400 | 3.5000 | 3.3400 | 3.4000 | 3.4000 | 56,500 |
| 26 Apr 2024 | 3.3800 | 3.3800 | 3.3000 | 3.3400 | 3.3400 | 28,900 |
| 25 Apr 2024 | 3.3800 | 3.3800 | 3.3400 | 3.3400 | 3.3400 | 3,100 |
| 24 Apr 2024 | 3.3800 | 3.3800 | 3.3200 | 3.3800 | 3.3800 | 8,700 |
| 23 Apr 2024 | 3.3400 | 3.3400 | 3.3000 | 3.3400 | 3.3400 | 184,700 |
| 22 Apr 2024 | 3.2400 | 3.3600 | 3.2400 | 3.3200 | 3.3200 | 72,500 |
| 19 Apr 2024 | 3.3400 | 3.3400 | 3.2400 | 3.2600 | 3.2600 | 18,800 |
| 18 Apr 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| 17 Apr 2024 | 3.3000 | 3.3400 | 3.2600 | 3.2800 | 3.2800 | 43,800 |
| 11 Apr 2024 | 3.3000 | 3.3400 | 3.3000 | 3.3400 | 3.3400 | 15,400 |
| 10 Apr 2024 | 3.2800 | 3.3800 | 3.2800 | 3.3200 | 3.3200 | 43,200 |
| 09 Apr 2024 | 3.2400 | 3.3400 | 3.2400 | 3.3200 | 3.3200 | 49,800 |
| 05 Apr 2024 | 3.2400 | 3.2600 | 3.2000 | 3.2400 | 3.2400 | 77,000 |
| 04 Apr 2024 | 3.3200 | 3.3200 | 3.2400 | 3.2400 | 3.2400 | 271,000 |
| 03 Apr 2024 | 3.2800 | 3.2800 | 3.2600 | 3.2600 | 3.2600 | 66,400 |
| 02 Apr 2024 | 3.3200 | 3.3400 | 3.2800 | 3.2800 | 3.2800 | 37,200 |
| 01 Apr 2024 | 3.3000 | 3.3400 | 3.3000 | 3.3000 | 3.3000 | 19,500 |
| 29 Mar 2024 | 3.3400 | 3.3600 | 3.2800 | 3.2800 | 3.2800 | 53,900 |
| 28 Mar 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| 27 Mar 2024 | 3.2600 | 3.2600 | 3.2000 | 3.2200 | 3.2200 | 238,200 |
| 26 Mar 2024 | 3.2400 | 3.2600 | 3.2200 | 3.2200 | 3.2200 | 64,100 |
| 25 Mar 2024 | 3.2400 | 3.2400 | 3.2200 | 3.2400 | 3.2400 | 83,400 |
| 22 Mar 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| 21 Mar 2024 | 3.2800 | 3.3000 | 3.2800 | 3.2800 | 3.2800 | 49,800 |
| 20 Mar 2024 | 3.3000 | 3.3400 | 3.2600 | 3.2800 | 3.2800 | 114,600 |
| 19 Mar 2024 | 3.2600 | 3.3800 | 3.2600 | 3.3000 | 3.3000 | 98,200 |
| 18 Mar 2024 | 3.2800 | 3.4000 | 3.2400 | 3.2600 | 3.2600 | 286,100 |
| 15 Mar 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 14 Mar 2024 | 3.2600 | 3.3000 | 3.2600 | 3.2600 | 3.2600 | 138,100 |
| 13 Mar 2024 | 3.3400 | 3.3400 | 3.2800 | 3.2800 | 3.2800 | 155,100 |
| 12 Mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 12 Mar 2024 | 0.18 Dividend | |||||
| 11 Mar 2024 | 3.5400 | 3.6000 | 3.5400 | 3.5600 | 3.3800 | 255,000 |
| 08 Mar 2024 | 3.5800 | 3.6000 | 3.5400 | 3.5400 | 3.3610 | 187,700 |
| 07 Mar 2024 | 3.5400 | 3.5800 | 3.5200 | 3.5800 | 3.3990 | 234,400 |
| 06 Mar 2024 | 3.4600 | 3.5200 | 3.4600 | 3.5200 | 3.3420 | 93,400 |
| 05 Mar 2024 | 3.5000 | 3.5000 | 3.4200 | 3.4600 | 3.2851 | 39,200 |
| 04 Mar 2024 | 3.3800 | 3.4800 | 3.3200 | 3.4800 | 3.3040 | 335,900 |
| 01 Mar 2024 | 3.3200 | 3.3600 | 3.3200 | 3.3600 | 3.1901 | 55,500 |
| 29 Feb 2024 | 3.4000 | 3.4000 | 3.3200 | 3.3200 | 3.1521 | 97,300 |
| 28 Feb 2024 | 3.2600 | 3.3200 | 3.2600 | 3.3000 | 3.1331 | 251,800 |
| 27 Feb 2024 | 3.3000 | 3.3000 | 3.1800 | 3.2400 | 3.0762 | 228,400 |
| 23 Feb 2024 | 3.3200 | 3.3200 | 3.2800 | 3.2800 | 3.1142 | 131,000 |
| 22 Feb 2024 | 3.3600 | 3.3600 | 3.3000 | 3.3400 | 3.1711 | 185,100 |
| 21 Feb 2024 | 3.3400 | 3.3600 | 3.3400 | 3.3600 | 3.1901 | 23,100 |
| 20 Feb 2024 | 3.3600 | 3.3600 | 3.3200 | 3.3600 | 3.1901 | 44,300 |
| 19 Feb 2024 | 3.3400 | 3.3600 | 3.3400 | 3.3600 | 3.1901 | 37,800 |
| 16 Feb 2024 | 3.3800 | 3.3800 | 3.3400 | 3.3400 | 3.1711 | 118,200 |
| 15 Feb 2024 | 3.3800 | 3.4000 | 3.3800 | 3.3800 | 3.2091 | 31,900 |
| 14 Feb 2024 | 3.3800 | 3.4000 | 3.3600 | 3.3800 | 3.2091 | 38,800 |
| 13 Feb 2024 | 3.4400 | 3.4800 | 3.3600 | 3.3800 | 3.2091 | 47,300 |
| 12 Feb 2024 | 3.3800 | 3.4400 | 3.3600 | 3.4200 | 3.2471 | 16,600 |
| 09 Feb 2024 | 3.3800 | 3.4000 | 3.3600 | 3.3600 | 3.1901 | 30,900 |
| 08 Feb 2024 | 3.3600 | 3.4400 | 3.3600 | 3.3800 | 3.2091 | 86,300 |
| 07 Feb 2024 | 3.3600 | 3.4000 | 3.3600 | 3.3600 | 3.1901 | 120,100 |
| 06 Feb 2024 | 3.3600 | 3.4000 | 3.3400 | 3.3400 | 3.1711 | 100,500 |
| 05 Feb 2024 | 3.3600 | 3.3800 | 3.3400 | 3.3600 | 3.1901 | 62,100 |
| 02 Feb 2024 | 3.3800 | 3.4400 | 3.3600 | 3.3600 | 3.1901 | 116,800 |
| 01 Feb 2024 | 3.4400 | 3.4400 | 3.3800 | 3.4000 | 3.2281 | 55,000 |
| 31 Jan 2024 | 3.4000 | 3.4200 | 3.3800 | 3.4200 | 3.2471 | 13,200 |
| 30 Jan 2024 | 3.3800 | 3.4600 | 3.3800 | 3.4000 | 3.2281 | 29,600 |
| 29 Jan 2024 | 3.4800 | 3.4800 | 3.3800 | 3.3800 | 3.2091 | 293,100 |
| 26 Jan 2024 | 3.4400 | 3.5200 | 3.4400 | 3.4800 | 3.3040 | 73,700 |
| 25 Jan 2024 | 3.5200 | 3.5200 | 3.4600 | 3.4600 | 3.2851 | 34,200 |
| 24 Jan 2024 | 3.5200 | 3.5200 | 3.4800 | 3.5000 | 3.3230 | 48,600 |
| 23 Jan 2024 | 3.5200 | 3.5200 | 3.4800 | 3.5200 | 3.3420 | 45,300 |
| 22 Jan 2024 | 3.5400 | 3.5600 | 3.5200 | 3.5200 | 3.3420 | 91,500 |
| 19 Jan 2024 | 3.5200 | 3.6200 | 3.5200 | 3.5800 | 3.3990 | 87,800 |
| 18 Jan 2024 | 3.5000 | 3.5600 | 3.5000 | 3.5400 | 3.3610 | 54,200 |
| 17 Jan 2024 | 3.6400 | 3.6400 | 3.5400 | 3.5800 | 3.3990 | 89,600 |
| 16 Jan 2024 | 3.6400 | 3.6400 | 3.5800 | 3.6000 | 3.4180 | 208,000 |
| 15 Jan 2024 | 3.6400 | 3.6600 | 3.6400 | 3.6600 | 3.4749 | 36,400 |
| 12 Jan 2024 | 3.6200 | 3.6400 | 3.6200 | 3.6400 | 3.4560 | 51,800 |
| 11 Jan 2024 | 3.6400 | 3.6600 | 3.6000 | 3.6400 | 3.4560 | 64,300 |
| 10 Jan 2024 | 3.6400 | 3.6600 | 3.6400 | 3.6400 | 3.4560 | 52,600 |
| 09 Jan 2024 | 3.6400 | 3.6400 | 3.6000 | 3.6400 | 3.4560 | 441,600 |
| 08 Jan 2024 | 3.7200 | 3.7200 | 3.6400 | 3.6600 | 3.4749 | 234,400 |
| 05 Jan 2024 | 3.7800 | 3.7800 | 3.6800 | 3.7000 | 3.5129 | 534,900 |
| 04 Jan 2024 | 3.8000 | 3.8000 | 3.7800 | 3.7800 | 3.5889 | 89,500 |
| 03 Jan 2024 | 3.7800 | 3.8400 | 3.7800 | 3.8200 | 3.6269 | 25,700 |
| 28 Dec 2023 | 3.7600 | 3.7800 | 3.7400 | 3.7600 | 3.5699 | 30,300 |
| 27 Dec 2023 | 3.7600 | 3.7600 | 3.7400 | 3.7600 | 3.5699 | 53,500 |
| 26 Dec 2023 | 3.8000 | 3.8000 | 3.7400 | 3.7600 | 3.5699 | 88,900 |
| 25 Dec 2023 | 3.8600 | 3.8600 | 3.7400 | 3.7800 | 3.5889 | 98,000 |
| 22 Dec 2023 | 3.8600 | 3.8600 | 3.8400 | 3.8600 | 3.6648 | 12,100 |
| 21 Dec 2023 | 3.8600 | 3.8600 | 3.8200 | 3.8600 | 3.6648 | 3,200 |
| 20 Dec 2023 | 3.9200 | 3.9400 | 3.8400 | 3.8600 | 3.6648 | 110,000 |
| 19 Dec 2023 | 3.7600 | 3.8800 | 3.7600 | 3.8400 | 3.6458 | 76,300 |
| 18 Dec 2023 | 3.7200 | 3.7600 | 3.7000 | 3.7600 | 3.5699 | 3,300 |
| 15 Dec 2023 | 3.7200 | 3.7400 | 3.7000 | 3.7400 | 3.5509 | 15,900 |
| 14 Dec 2023 | 3.7200 | 3.7200 | 3.7000 | 3.7200 | 3.5319 | 26,500 |
| 13 Dec 2023 | 3.7400 | 3.7400 | 3.7200 | 3.7200 | 3.5319 | 5,500 |
| 12 Dec 2023 | 3.7400 | 3.7600 | 3.7400 | 3.7400 | 3.5509 | 2,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.