Skip to main content
Vintcom Technology PCL (BKK:VCOM)
Thailand flag Thailand · Delayed Price · Currency is THB
3.500
+0.020 (0.57%)
Mar 9, 2026, 4:39 PM ICT

Vintcom Technology PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263.483.563.403.483.480.58%395,680
Mar 5, 20263.383.483.363.463.463.59%559,100
Mar 4, 20263.443.643.023.343.34-3.47%1,497,255
Mar 2, 20263.383.503.363.463.462.37%1,999,332
Feb 27, 20263.363.503.343.383.38-1,054,810
Feb 26, 20263.343.383.303.383.381.20%166,233
Feb 25, 20263.303.343.283.343.341.21%177,443
Feb 24, 20263.363.363.283.303.30-1.79%220,049
Feb 23, 20263.363.383.303.363.36-573,710
Feb 20, 20263.383.383.263.363.36-659,201
Feb 19, 20263.383.403.303.363.36-0.59%276,740
Feb 18, 20263.163.403.163.383.388.33%2,286,125
Feb 17, 20263.103.143.103.123.120.65%283,608
Feb 16, 20263.063.103.063.103.101.97%237,300
Feb 13, 20263.063.083.043.043.04-0.65%214,130
Feb 12, 20263.063.063.043.063.060.66%262,500
Feb 11, 20263.043.063.043.043.04-0.65%232,834
Feb 10, 20263.023.063.023.063.061.32%168,922
Feb 9, 20263.023.023.003.023.020.67%100,550
Feb 6, 20262.983.022.983.003.00-106,000
Feb 5, 20263.003.002.983.003.00-31,500
Feb 4, 20263.023.043.003.003.00-0.66%95,310
Feb 3, 20263.023.043.003.023.02-86,800
Feb 2, 20263.043.063.023.023.02-0.66%70,701
Jan 30, 20263.003.043.003.043.041.33%87,001
Jan 29, 20262.983.022.983.003.000.67%124,000
Jan 28, 20262.983.002.962.982.98-12,500
Jan 27, 20262.983.002.962.982.98-66,601
Jan 26, 20262.982.982.942.982.98-98,800
Jan 23, 20263.003.002.982.982.98-40,300
Jan 22, 20262.963.002.962.982.980.68%55,022
Jan 21, 20262.982.982.942.962.96-1.33%142,700
Jan 20, 20263.003.022.983.003.00-73,300
Jan 19, 20262.983.002.963.003.000.67%93,500
Jan 16, 20262.983.002.942.982.98-123,800
Jan 15, 20262.983.002.962.982.98-0.67%43,001
Jan 14, 20263.003.022.983.003.00-60,010
Jan 13, 20263.003.002.943.003.00-168,000
Jan 12, 20263.043.063.003.003.00-1.32%174,904
Jan 9, 20263.043.043.023.043.040.66%90,713
Jan 8, 20263.003.062.983.023.020.67%318,860
Jan 7, 20263.003.023.003.003.00-82,700
Jan 6, 20263.003.022.983.003.00-280,301
Jan 5, 20262.963.002.963.003.001.35%245,100
Dec 30, 20252.943.002.942.962.960.68%187,833
Dec 29, 20252.962.982.942.942.94-0.68%38,300
Dec 26, 20252.942.962.942.962.960.68%30,800
Dec 25, 20252.922.962.922.942.940.68%25,900
Dec 24, 20252.942.942.902.922.92-20,933
Dec 23, 20252.942.942.922.922.92-0.68%38,600
Dec 22, 20252.922.942.922.942.940.68%43,704
Dec 19, 20252.942.942.902.922.92-0.68%38,600
Dec 18, 20252.942.962.922.942.94-70,064
Dec 17, 20252.902.942.902.942.942.08%88,600
Dec 16, 20252.862.902.862.882.881.41%267,400
Dec 15, 20252.862.862.822.842.840.71%69,900
Dec 12, 20252.842.842.822.822.82-0.70%23,501
Dec 11, 20252.842.862.822.842.84-75,727
Dec 9, 20252.842.862.822.842.84-47,700
Dec 8, 20252.862.862.842.842.84-66,300
Dec 4, 20252.822.862.822.842.84-64,300
Dec 3, 20252.822.862.822.842.84-0.70%33,603
Dec 2, 20252.842.882.842.862.860.70%153,530
Dec 1, 20252.822.842.782.842.84-169,400
Nov 28, 20252.802.842.802.842.841.43%42,600
Nov 27, 20252.822.842.802.802.80-0.71%72,800
Nov 26, 20252.802.822.802.822.820.71%50,800
Nov 25, 20252.822.822.782.802.800.72%40,900
Nov 24, 20252.802.802.762.782.78-1.42%99,200
Nov 21, 20252.822.842.782.822.82-0.70%176,300
Nov 20, 20252.842.862.822.842.84-64,499
Nov 19, 20252.822.842.802.842.840.71%83,699
Nov 18, 20252.782.822.782.822.822.17%93,799
Nov 17, 20252.742.802.722.762.760.73%142,500
Nov 14, 20252.822.822.722.742.74-2.14%249,000
Nov 13, 20252.822.842.802.802.801.45%299,688
Nov 12, 20252.762.802.762.762.760.73%305,300
Nov 11, 20252.742.762.722.742.74-45,001
Nov 10, 20252.722.782.722.742.740.74%208,200
Nov 7, 20252.702.722.702.722.721.49%37,599
Nov 6, 20252.682.702.682.682.68-32,801
Nov 5, 20252.682.722.682.682.68-50,724
Nov 4, 20252.682.722.682.682.68-38,348
Nov 3, 20252.722.742.682.682.68-1.47%175,300
Oct 31, 20252.702.722.702.722.720.74%168,554
Oct 30, 20252.722.722.682.702.70-92,700
Oct 29, 20252.702.742.702.702.700.75%64,500
Oct 28, 20252.722.742.682.682.68-2.19%116,804
Oct 27, 20252.742.762.722.742.740.74%91,954
Oct 24, 20252.742.742.722.722.72-29,115
Oct 22, 20252.762.762.662.722.72-1.45%35,151
Oct 21, 20252.662.782.642.762.765.34%263,032
Oct 20, 20252.642.662.622.622.62-0.76%20,322
Oct 17, 20252.602.662.602.642.641.54%111,500
Oct 16, 20252.702.742.602.602.60-3.70%820,056
Oct 15, 20252.742.762.662.702.70-1.46%887,420
Oct 14, 20252.762.802.602.742.74-1.44%1,466,228
Oct 10, 20252.842.862.762.782.78-1.42%474,216
Oct 9, 20252.822.862.822.822.82-0.70%194,300
Oct 8, 20252.882.902.822.842.84-0.70%297,519