Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Thailand - Delayed Quote THB

Vintcom Technology Public Company Limited (VCOM.BK)

2.4800
+0.0200
+(0.81%)
At close: April 25 at 4:37:45 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20252.52002.52002.48002.48002.480081,500
Apr 24, 20252.48002.50002.46002.46002.460072,900
Apr 23, 20252.46002.52002.44002.48002.4800290,500
Apr 22, 20252.52002.54002.44002.46002.4600731,400
Apr 21, 20252.30002.58002.30002.56002.56002,191,000
Apr 18, 20252.24002.30002.24002.30002.3000424,500
Apr 17, 20252.22002.30002.22002.26002.260081,500
Apr 16, 20252.22002.26002.18002.24002.2400128,100
Apr 11, 20252.16002.28002.14002.22002.220073,100
Apr 10, 20252.12002.22002.12002.12002.1200210,000
Apr 9, 20252.08002.12002.06002.10002.1000137,800
Apr 8, 20252.14002.16002.08002.10002.1000342,000
Apr 4, 20252.22002.24002.16002.18002.1800388,000
Apr 3, 20252.24002.26002.18002.24002.2400253,700
Apr 2, 20252.26002.30002.26002.26002.260048,800
Apr 1, 20252.28002.28002.24002.26002.260074,600
Mar 31, 20252.24002.28002.22002.28002.2800172,100
Mar 28, 20252.28002.28002.26002.26002.260046,400
Mar 27, 20252.30002.30002.28002.28002.2800151,400
Mar 26, 20252.30002.30002.28002.30002.3000130,900
Mar 25, 20252.30002.30002.28002.30002.3000128,600
Mar 24, 20252.30002.32002.28002.30002.3000162,700
Mar 21, 20252.30002.32002.30002.32002.320092,700
Mar 20, 20252.32002.34002.30002.30002.300052,000
Mar 19, 20252.30002.34002.28002.32002.3200215,200
Mar 18, 20252.30002.32002.28002.30002.3000231,600
Mar 17, 20252.36002.36002.28002.30002.3000504,800
Mar 14, 20252.32002.38002.32002.36002.3600166,600
Mar 13, 20252.38002.38002.30002.36002.3600379,200
Mar 12, 2025 0.18 Dividend
Mar 12, 20252.40002.42002.36002.40002.4000756,100
Mar 11, 20252.58002.60002.54002.58002.40001,115,100
Mar 10, 20252.58002.62002.58002.60002.4186406,700
Mar 7, 20252.58002.62002.58002.60002.4186223,600
Mar 6, 20252.62002.62002.58002.58002.4000179,600
Mar 5, 20252.54002.62002.54002.58002.4000402,200
Mar 4, 20252.54002.60002.54002.54002.3628211,200
Mar 3, 20252.58002.58002.52002.54002.3628348,900
Feb 28, 20252.54002.58002.48002.58002.4000209,700
Feb 27, 20252.54002.60002.48002.54002.3628483,700
Feb 26, 20252.44002.46002.40002.46002.2884172,000
Feb 25, 20252.48002.54002.44002.46002.2884108,500
Feb 24, 20252.52002.54002.46002.50002.325681,100
Feb 21, 20252.56002.56002.50002.52002.3442142,800
Feb 20, 20252.46002.56002.44002.52002.3442387,700
Feb 19, 20252.38002.46002.38002.46002.2884101,100
Feb 18, 20252.36002.40002.34002.38002.2140112,400
Feb 17, 20252.34002.36002.32002.34002.176792,200
Feb 14, 20252.34002.40002.34002.34002.176751,200
Feb 13, 20252.38002.38002.34002.36002.195322,200
Feb 11, 20252.34002.38002.32002.38002.2140112,100
Feb 10, 20252.34002.40002.30002.34002.1767166,100
Feb 7, 20252.32002.34002.30002.34002.1767271,800
Feb 6, 20252.38002.40002.32002.32002.1581133,600
Feb 5, 20252.34002.44002.34002.38002.214042,900
Feb 4, 20252.42002.44002.38002.38002.214062,400
Feb 3, 20252.42002.42002.32002.40002.232692,200
Jan 31, 20252.46002.48002.42002.42002.2512239,100
Jan 30, 20252.48002.52002.44002.48002.3070178,400
Jan 29, 20252.50002.50002.46002.48002.307046,100
Jan 28, 20252.44002.50002.42002.46002.288455,100
Jan 27, 20252.44002.48002.44002.44002.2698103,100
Jan 24, 20252.50002.50002.44002.44002.269899,200
Jan 23, 20252.44002.48002.42002.44002.2698243,800
Jan 22, 20252.32002.44002.32002.42002.2512185,300
Jan 21, 20252.30002.34002.30002.34002.176751,200
Jan 20, 20252.28002.30002.28002.30002.139542,000
Jan 17, 20252.28002.30002.24002.28002.1209198,200
Jan 16, 20252.30002.32002.26002.28002.1209120,500
Jan 15, 20252.28002.30002.28002.30002.1395175,100
Jan 14, 20252.32002.32002.28002.28002.1209117,000
Jan 13, 20252.34002.34002.28002.32002.158144,500
Jan 10, 20252.32002.34002.30002.32002.1581207,700
Jan 9, 20252.36002.36002.32002.34002.1767285,700
Jan 8, 20252.36002.38002.36002.36002.195365,700
Jan 7, 20252.38002.40002.36002.38002.2140185,400
Jan 6, 20252.44002.44002.36002.36002.1953244,900
Jan 3, 20252.36002.42002.34002.38002.2140711,300
Jan 2, 20252.38002.38002.34002.36002.1953274,000
Dec 30, 20242.36002.38002.34002.34002.1767163,200
Dec 27, 20242.36002.38002.34002.38002.2140203,700
Dec 26, 20242.38002.38002.36002.38002.2140138,400
Dec 25, 20242.40002.40002.36002.38002.2140212,600
Dec 24, 20242.40002.40002.34002.40002.2326343,800
Dec 23, 20242.40002.40002.38002.40002.232695,800
Dec 20, 20242.42002.42002.36002.40002.2326466,200
Dec 19, 20242.40002.44002.38002.42002.2512206,200
Dec 18, 20242.40002.44002.40002.42002.25125,261,800
Dec 17, 20242.42002.44002.40002.42002.2512117,600
Dec 16, 20242.44002.46002.40002.42002.2512337,600
Dec 13, 20242.46002.46002.42002.44002.2698116,600
Dec 12, 20242.46002.46002.44002.46002.288480,000
Dec 11, 20242.48002.48002.44002.46002.2884350,500
Dec 9, 20242.50002.50002.46002.48002.3070342,500
Dec 6, 20242.52002.58002.48002.50002.3256387,400
Dec 4, 20242.56002.56002.52002.54002.3628113,800
Dec 3, 20242.46002.58002.46002.54002.3628419,100
Dec 2, 20242.46002.50002.44002.46002.2884464,900
Nov 29, 20242.46002.46002.42002.46002.2884207,600
Nov 28, 20242.46002.46002.44002.44002.269835,200
Nov 27, 20242.48002.48002.44002.46002.288455,000
Nov 26, 20242.46002.46002.44002.46002.288448,800
Nov 25, 20242.44002.52002.44002.46002.2884102,000
Nov 22, 20242.46002.46002.44002.44002.2698292,800
Nov 21, 20242.48002.48002.46002.48002.3070155,500
Nov 20, 20242.56002.58002.50002.50002.3256144,500
Nov 19, 20242.66002.66002.56002.56002.3814209,400
Nov 18, 20242.50002.68002.50002.58002.4000159,000
Nov 15, 20242.56002.56002.44002.48002.3070101,400
Nov 14, 20242.52002.58002.48002.48002.3070508,800
Nov 13, 20242.54002.56002.48002.52002.3442292,100
Nov 12, 20242.60002.62002.54002.56002.3814236,300
Nov 11, 20242.68002.68002.60002.62002.4372284,400
Nov 8, 20242.68002.70002.66002.68002.4930396,700
Nov 7, 20242.66002.68002.60002.68002.4930457,600
Nov 6, 20242.68002.68002.64002.66002.4744240,100
Nov 5, 20242.66002.66002.64002.66002.4744141,800
Nov 4, 20242.70002.70002.64002.64002.4558172,400
Nov 1, 20242.66002.66002.64002.66002.4744135,100
Oct 31, 20242.68002.68002.64002.66002.4744280,200
Oct 30, 20242.68002.68002.66002.68002.493074,800
Oct 29, 20242.70002.70002.70002.70002.5116-
Oct 28, 20242.72002.72002.70002.70002.5116168,400
Oct 25, 20242.76002.76002.72002.72002.5302241,800
Oct 24, 20242.78002.80002.76002.76002.5674208,900
Oct 22, 20242.82002.82002.76002.80002.6047205,900
Oct 21, 20242.82002.86002.80002.80002.6047145,000
Oct 18, 20242.84002.84002.80002.82002.6233556,000
Oct 17, 20242.88002.88002.82002.84002.6419357,700
Oct 16, 20242.82002.82002.82002.82002.6233-
Oct 15, 20242.96002.96002.82002.82002.6233350,700
Oct 11, 20242.86002.88002.86002.88002.6791251,600
Oct 10, 20242.96002.96002.86002.88002.6791794,100
Oct 9, 20242.96003.00002.92002.96002.7535742,000
Oct 8, 20242.94003.00002.94002.96002.7535504,700
Oct 7, 20242.94003.00002.94002.94002.7349370,600
Oct 4, 20243.04003.08002.94002.94002.7349637,200
Oct 3, 20243.12003.22003.06003.06002.84651,503,300
Oct 2, 20242.86003.48002.86003.12002.90239,406,700
Oct 1, 20242.84002.90002.84002.88002.6791253,800
Sep 30, 20242.92002.92002.84002.86002.6605395,900
Sep 27, 20242.92002.94002.90002.92002.7163210,500
Sep 26, 20242.96002.96002.92002.92002.7163142,600
Sep 25, 20242.98002.98002.94002.98002.7721390,200
Sep 24, 20242.98002.98002.90002.92002.7163192,500
Sep 23, 20243.00003.00002.92002.96002.7535240,500
Sep 20, 20243.02003.02002.96002.96002.7535449,500
Sep 19, 20243.02003.02002.96003.00002.7907430,700
Sep 18, 20242.92003.08002.92002.98002.77211,321,500
Sep 17, 20242.82002.94002.82002.94002.73491,397,000
Sep 16, 20242.80002.82002.78002.82002.6233327,900
Sep 13, 20242.80002.84002.78002.80002.6047734,400
Sep 12, 20242.78002.80002.76002.78002.5860271,500
Sep 11, 20242.80002.80002.76002.78002.5860465,500
Sep 10, 20242.84002.84002.78002.80002.6047635,300
Sep 9, 20242.84002.84002.84002.84002.6419-
Sep 6, 20242.84002.86002.80002.84002.64191,244,100
Sep 5, 20242.82002.84002.76002.82002.6233896,600
Sep 4, 20242.84002.92002.80002.80002.60471,819,200
Sep 3, 20242.64003.04002.64002.80002.60474,372,900
Sep 2, 20242.58002.68002.58002.64002.4558714,300
Aug 30, 20242.56002.64002.54002.56002.3814802,400
Aug 29, 20242.54002.58002.54002.54002.3628129,600
Aug 28, 20242.60002.60002.54002.56002.3814484,900
Aug 27, 20242.62002.64002.58002.62002.4372287,200
Aug 26, 2024 0.12 Dividend
Aug 26, 20242.64002.66002.60002.62002.4372396,500
Aug 23, 20242.74002.74002.70002.74002.4372738,600
Aug 22, 20242.58002.80002.56002.68002.38383,080,600
Aug 21, 20242.56002.58002.54002.56002.2771647,200
Aug 20, 20242.58002.60002.54002.56002.27711,126,200
Aug 19, 20242.50002.58002.50002.56002.2771910,100
Aug 16, 20242.58002.58002.40002.48002.2059724,100
Aug 15, 20242.58002.60002.52002.56002.2771439,400
Aug 14, 20242.64002.64002.58002.58002.2949563,700
Aug 13, 20242.52002.70002.52002.58002.2949561,500
Aug 9, 20242.38002.40002.38002.40002.134827,300
Aug 8, 20242.42002.42002.42002.42002.1526-
Aug 7, 20242.42002.42002.36002.42002.1526137,900
Aug 6, 20242.44002.44002.40002.44002.1704206,000
Aug 5, 20242.52002.54002.40002.44002.1704122,500
Aug 2, 20242.56002.56002.56002.56002.2771-
Aug 1, 20242.52002.56002.52002.56002.2771219,000
Jul 31, 20242.62002.64002.50002.54002.2593328,400
Jul 30, 20242.58002.58002.58002.58002.2949-
Jul 26, 20242.52002.60002.52002.58002.294941,200
Jul 25, 20242.54002.56002.50002.56002.277175,000
Jul 24, 20242.50002.56002.50002.56002.277184,100
Jul 23, 20242.64002.66002.56002.56002.277161,400
Jul 19, 20242.66002.66002.62002.64002.348387,600
Jul 18, 20242.66002.68002.64002.68002.383876,000
Jul 17, 20242.68002.68002.66002.68002.383873,700
Jul 16, 20242.68002.70002.66002.68002.383836,600
Jul 15, 20242.76002.76002.76002.76002.4550-
Jul 12, 20242.72002.76002.70002.76002.4550121,400
Jul 11, 20242.72002.74002.72002.72002.419438,600
Jul 10, 20242.70002.72002.70002.70002.401660,400
Jul 9, 20242.72002.72002.72002.72002.4194-
Jul 8, 20242.68002.72002.68002.72002.419493,200
Jul 5, 20242.66002.68002.66002.68002.383840,700
Jul 4, 20242.68002.68002.66002.66002.3660185,000
Jul 3, 20242.68002.68002.66002.68002.383822,100
Jul 2, 20242.72002.74002.68002.68002.3838215,700
Jul 1, 20242.78002.78002.72002.78002.4728187,100
Jun 28, 20242.82002.82002.78002.80002.490655,300
Jun 27, 20242.80002.82002.80002.82002.508446,200
Jun 26, 20242.82002.82002.82002.82002.5084-
Jun 25, 20242.82002.82002.80002.82002.508468,200
Jun 24, 20242.76002.76002.76002.76002.4550-
Jun 21, 20242.80002.80002.76002.76002.4550112,600
Jun 20, 20242.76002.78002.76002.78002.472851,400
Jun 19, 20242.86002.86002.86002.86002.5439-
Jun 18, 20242.84002.90002.84002.86002.5439101,500
Jun 17, 20242.92002.94002.82002.84002.526291,200
Jun 14, 20242.94002.96002.90002.92002.597339,000
Jun 13, 20242.96002.96002.94002.94002.615160,800
Jun 12, 20242.98003.00002.96002.96002.632978,500
Jun 11, 20242.98003.00002.96002.98002.650733,600
Jun 10, 20243.00003.00002.96002.98002.6507163,100
Jun 7, 20243.02003.04002.98003.00002.668564,400
Jun 6, 20243.04003.06003.02003.04002.704126,800
Jun 5, 20243.14003.14002.92003.06002.721886,900
Jun 4, 20243.08003.10003.06003.10002.75742,807,400
May 31, 20243.12003.12003.08003.10002.757411,200
May 30, 20243.08003.08003.08003.08002.7396-
May 29, 20243.14003.16003.08003.08002.739659,400
May 28, 20243.12003.14003.10003.12002.775261,800
May 27, 20243.16003.16003.12003.14002.793014,500
May 24, 20243.14003.14003.14003.14002.793055,300
May 23, 20243.22003.22003.12003.20002.846451,800
May 21, 20243.20003.20003.12003.20002.846418,400
May 20, 20243.16003.20003.14003.20002.846445,600
May 17, 20243.00003.16003.00003.16002.8108285,300
May 16, 20243.10003.10003.10003.10002.7574-
May 15, 20243.26003.30003.08003.10002.7574303,000
May 14, 20243.28003.30003.24003.26002.8997133,400
May 13, 20243.36003.40003.26003.26002.8997177,900
May 10, 20243.36003.40003.34003.38003.006514,400
May 9, 20243.44003.50003.34003.38003.006563,700
May 8, 20243.46003.46003.38003.44003.059915,600
May 7, 20243.42003.42003.42003.42003.0421-
May 3, 20243.36003.46003.36003.42003.042129,000
May 2, 20243.38003.38003.38003.38003.0065-
Apr 30, 20243.40003.46003.38003.38003.006518,700
Apr 29, 20243.34003.50003.34003.40003.024356,500
Apr 26, 20243.38003.38003.30003.34002.970928,900
Apr 25, 20243.38003.38003.34003.34002.97093,100