Vintcom Technology Public Company Limited(TH:VCOM)
฿3.74-0.02 (-0.53%)
TH:VCOM
Vintcom Technology Public Company Limited historical prices
฿3.74
At close:-0.02 (-0.53%)
Vintcom Technology Public Company Limited (VCOM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.74 | 3.76 | 3.72 | 3.74 | 3.74 | -0.53% | 79,280 | 0.42 |
| Nov 10, 2026 | 3.74 | 3.76 | 3.74 | 3.76 | 3.76 | +1.08% | 134,915 | 0.70 |
| Nov 09, 2026 | 3.74 | 3.74 | 3.72 | 3.74 | 3.74 | +0.54% | 91,200 | 0.48 |
| Nov 06, 2026 | 3.74 | 3.74 | 3.70 | 3.72 | 3.72 | -0.53% | 230,667 | 1.16 |
| Nov 05, 2026 | 3.76 | 3.76 | 3.74 | 3.74 | 3.74 | -0.53% | 46,903 | 0.23 |
| Nov 04, 2026 | 3.72 | 3.78 | 3.72 | 3.76 | 3.76 | +0.53% | 84,350 | 0.42 |
| Nov 03, 2026 | 3.74 | 3.76 | 3.74 | 3.74 | 3.74 | 0.00% | 161,500 | 0.81 |
| Nov 02, 2026 | 3.76 | 3.78 | 3.74 | 3.74 | 3.74 | -0.53% | 92,339 | 0.46 |
| Oct 30, 2026 | 3.76 | 3.80 | 3.74 | 3.76 | 3.76 | +0.53% | 186,447 | 0.93 |
| Oct 29, 2026 | 3.78 | 3.80 | 3.74 | 3.74 | 3.74 | -0.53% | 177,331 | 0.88 |
| Oct 28, 2026 | 3.80 | 3.84 | 3.76 | 3.76 | 3.76 | -1.05% | 262,001 | 1.31 |
| Oct 27, 2026 | 3.80 | 3.82 | 3.80 | 3.80 | 3.80 | 0.00% | 9,582 | 0.05 |
| Oct 26, 2026 | 3.80 | 3.82 | 3.78 | 3.80 | 3.80 | 0.00% | 52,576 | 0.25 |
| Oct 23, 2026 | 3.80 | 3.80 | 3.78 | 3.80 | 3.80 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 3.80 | 3.80 | 3.78 | 3.80 | 3.80 | +0.53% | 97,264 | 0.46 |
| Oct 21, 2026 | 3.82 | 3.82 | 3.78 | 3.78 | 3.78 | 0.00% | 123,230 | 0.59 |
| Oct 20, 2026 | 3.82 | 3.84 | 3.78 | 3.78 | 3.78 | -1.05% | 72,600 | 0.34 |
| Oct 19, 2026 | 3.80 | 3.84 | 3.78 | 3.82 | 3.82 | +1.06% | 78,299 | 0.36 |
| Oct 16, 2026 | 3.78 | 3.86 | 3.78 | 3.78 | 3.78 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 3.86 | 3.86 | 3.78 | 3.78 | 3.78 | -1.05% | 182,561 | 0.84 |
| Oct 14, 2026 | 3.88 | 3.88 | 3.80 | 3.82 | 3.82 | -0.52% | 188,884 | 0.84 |
| Oct 13, 2026 | 3.84 | 3.88 | 3.84 | 3.84 | 3.84 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 3.86 | 3.88 | 3.84 | 3.84 | 3.84 | 0.00% | 221,680 | 0.96 |
| Oct 09, 2026 | 3.86 | 3.88 | 3.80 | 3.84 | 3.84 | -0.52% | 155,300 | 0.65 |
| Oct 08, 2026 | 3.80 | 3.88 | 3.80 | 3.86 | 3.86 | +1.58% | 204,507 | 0.85 |
| Oct 07, 2026 | 3.80 | 3.80 | 3.74 | 3.80 | 3.80 | 0.00% | 107,600 | 0.44 |
| Oct 06, 2026 | 3.78 | 3.80 | 3.76 | 3.80 | 3.80 | +1.06% | 121,600 | 0.50 |
| Oct 05, 2026 | 3.78 | 3.78 | 3.74 | 3.76 | 3.76 | -0.53% | 218,400 | 0.89 |
| Oct 02, 2026 | 3.70 | 3.78 | 3.70 | 3.78 | 3.78 | +2.16% | 287,947 | 1.19 |
| Oct 01, 2026 | 3.72 | 3.72 | 3.66 | 3.70 | 3.70 | 0.00% | 256,600 | 1.06 |
| Sep 30, 2026 | 3.64 | 3.72 | 3.56 | 3.70 | 3.70 | +2.21% | 748,842 | 3.18 |
| Sep 29, 2026 | 3.80 | 3.82 | 3.62 | 3.62 | 3.62 | -3.72% | 886,039 | 3.90 |
| Sep 28, 2026 | 3.82 | 3.82 | 3.76 | 3.76 | 3.76 | -2.08% | 416,153 | 1.85 |
| Sep 25, 2026 | 3.90 | 3.92 | 3.84 | 3.84 | 3.84 | -1.03% | 301,689 | 1.34 |
| Sep 24, 2026 | 3.92 | 3.92 | 3.86 | 3.88 | 3.88 | -0.51% | 76,817 | 0.34 |
| Sep 23, 2026 | 3.86 | 3.90 | 3.86 | 3.90 | 3.90 | +0.52% | 17,274 | 0.08 |
| Sep 22, 2026 | 3.90 | 3.90 | 3.88 | 3.88 | 3.88 | -0.51% | 44,050 | 0.19 |
| Sep 21, 2026 | 3.88 | 3.90 | 3.86 | 3.90 | 3.90 | +1.04% | 122,265 | 0.52 |
| Sep 18, 2026 | 3.80 | 3.90 | 3.80 | 3.86 | 3.86 | +1.58% | 77,186 | 0.32 |
| Sep 17, 2026 | 3.86 | 3.86 | 3.76 | 3.80 | 3.80 | -1.55% | 910,977 | 3.90 |
| Sep 16, 2026 | 3.90 | 3.90 | 3.86 | 3.86 | 3.86 | -0.52% | 166,211 | 0.71 |
| Sep 15, 2026 | 3.94 | 3.94 | 3.88 | 3.88 | 3.88 | -1.02% | 127,522 | 0.54 |
| Sep 14, 2026 | 3.96 | 3.96 | 3.92 | 3.92 | 3.92 | -0.51% | 32,460 | 0.13 |
| Sep 11, 2026 | 3.92 | 3.96 | 3.92 | 3.94 | 3.94 | 0.00% | 58,658 | 0.24 |
| Sep 10, 2026 | 3.94 | 3.96 | 3.92 | 3.94 | 3.94 | 0.00% | 45,083 | 0.18 |
| Sep 09, 2026 | 3.94 | 3.94 | 3.92 | 3.94 | 3.94 | +0.51% | 62,332 | 0.23 |
| Sep 08, 2026 | 3.96 | 3.96 | 3.92 | 3.92 | 3.92 | -0.51% | 113,761 | 0.40 |
| Sep 07, 2026 | 3.96 | 3.96 | 3.92 | 3.94 | 3.94 | 0.00% | 132,378 | 0.45 |
| Sep 04, 2026 | 3.98 | 3.98 | 3.90 | 3.94 | 3.94 | -0.51% | 122,451 | 0.41 |
| Sep 03, 2026 | 3.94 | 3.96 | 3.94 | 3.96 | 3.96 | 0.00% | 47,205 | 0.15 |
