Vintcom Tech

VCOMm
🏛️ thailand →
2.94
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 3.76 3.78 3.74 3.76 0.0M
2023-12-27 3.76 3.76 3.74 3.76 0.1M
2023-12-26 3.80 3.80 3.74 3.76 0.1M
2023-12-25 3.86 3.86 3.74 3.78 0.1M
2023-12-22 3.86 3.86 3.84 3.86 0.0M
2023-12-21 3.86 3.86 3.82 3.86 0.0M
2023-12-20 3.92 3.94 3.84 3.86 0.1M
2023-12-19 3.76 3.88 3.76 3.84 0.1M
2023-12-18 3.72 3.76 3.70 3.76 0.0M
2023-12-15 3.72 3.74 3.70 3.74 0.0M
2023-12-14 3.72 3.72 3.70 3.72 0.0M
2023-12-13 3.74 3.74 3.72 3.72 0.0M
2023-12-12 3.74 3.76 3.74 3.74 0.0M
2023-12-08 3.74 3.78 3.72 3.74 0.0M
2023-12-07 3.74 3.76 3.72 3.72 0.0M
2023-12-06 3.78 3.78 3.74 3.74 0.0M
2023-12-04 3.76 3.80 3.72 3.80 0.0M
2023-12-01 3.76 3.80 3.76 3.80 0.0M
2023-11-30 3.78 3.78 3.76 3.76 0.0M
2023-11-29 3.88 3.88 3.78 3.78 0.0M
2023-11-28 3.80 3.82 3.78 3.82 0.0M
2023-11-27 3.76 3.82 3.76 3.80 0.0M
2023-11-24 3.82 3.84 3.80 3.82 0.0M
2023-11-23 3.84 3.86 3.84 3.86 0.0M
2023-11-22 3.86 3.86 3.84 3.84 0.0M
2023-11-21 3.86 3.86 3.82 3.86 0.0M
2023-11-20 3.84 3.88 3.84 3.86 0.0M
2023-11-17 3.86 3.88 3.86 3.88 0.0M
2023-11-16 3.88 3.88 3.86 3.86 0.0M
2023-11-15 3.90 3.90 3.86 3.86 0.1M
2023-11-14 3.92 3.94 3.86 3.90 0.0M
2023-11-13 4.00 4.00 3.98 3.98 0.0M
2023-11-10 3.98 4.00 3.98 4.00 0.0M
2023-11-09 3.96 3.96 3.88 3.94 0.0M
2023-11-08 3.90 3.98 3.90 3.90 0.0M
2023-11-07 3.90 3.98 3.90 3.90 0.0M
2023-11-06 3.92 3.94 3.88 3.90 0.0M
2023-11-03 3.92 3.92 3.88 3.90 0.1M
2023-11-02 3.98 3.98 3.90 3.92 0.0M
2023-11-01 3.92 3.96 3.90 3.90 0.0M
2023-10-31 4.00 4.00 3.92 3.96 0.0M
2023-10-30 4.18 4.18 3.92 3.96 0.0M
2023-10-27 3.86 3.88 3.78 3.88 0.0M
2023-10-26 3.96 3.96 3.78 3.88 0.1M
2023-10-25 4.00 4.08 3.96 3.96 0.0M
2023-10-24 3.98 3.98 3.90 3.96 0.0M
2023-10-20 4.06 4.06 3.74 3.98 0.1M
2023-10-19 4.12 4.12 4.00 4.06 0.1M
2023-10-18 4.14 4.16 4.12 4.14 0.0M
2023-10-17 4.12 4.12 4.10 4.12 0.0M
2023-10-16 4.16 4.16 4.12 4.12 0.0M
2023-10-12 4.12 4.16 4.12 4.14 0.0M
2023-10-11 4.14 4.20 4.08 4.12 0.1M
2023-10-10 4.22 4.22 4.14 4.14 0.1M
2023-10-09 4.22 4.22 4.16 4.16 0.0M
2023-10-06 4.20 4.20 4.18 4.18 0.0M
2023-10-05 4.20 4.20 4.16 4.18 0.1M
2023-10-04 4.22 4.22 4.18 4.18 0.1M
2023-10-03 4.30 4.30 4.22 4.22 0.0M
2023-10-02 4.24 4.32 4.24 4.30 0.0M
2023-09-29 4.24 4.32 4.22 4.24 0.0M
2023-09-28 4.24 4.24 4.24 4.24 0.0M
2023-09-27 4.30 4.30 4.22 4.22 0.1M
2023-09-26 4.34 4.36 4.30 4.30 0.0M
2023-09-25 4.36 4.38 4.36 4.36 0.0M
2023-09-22 4.36 4.38 4.36 4.36 0.0M
2023-09-21 4.36 4.36 4.36 4.36 0.0M
2023-09-20 4.34 4.36 4.34 4.36 0.0M
2023-09-19 4.36 4.40 4.34 4.34 0.0M
2023-09-18 4.40 4.40 4.36 4.36 0.0M
2023-09-15 4.38 4.40 4.36 4.40 0.0M
2023-09-14 4.44 4.44 4.36 4.36 0.0M
2023-09-13 4.56 4.56 4.36 4.44 0.1M
2023-09-12 4.54 4.58 4.50 4.52 0.0M
2023-09-11 4.48 4.58 4.48 4.50 0.1M
2023-09-08 4.56 4.56 4.46 4.48 0.0M
2023-09-07 4.48 4.54 4.48 4.54 0.0M
2023-09-06 4.48 4.54 4.42 4.54 0.0M
2023-09-05 4.56 4.56 4.50 4.50 0.0M
2023-09-04 4.58 4.58 4.54 4.54 0.0M
2023-09-01 4.56 4.60 4.54 4.60 0.1M
2023-08-31 4.46 4.60 4.42 4.56 0.3M
2023-08-30 4.30 4.46 4.30 4.44 0.2M
2023-08-29 4.38 4.38 4.28 4.30 0.0M
2023-08-28 4.30 4.38 4.30 4.36 0.0M
2023-08-25 4.36 4.36 4.30 4.34 0.0M
2023-08-24 4.18 4.34 4.18 4.34 0.1M
2023-08-23 4.26 4.44 4.24 4.44 0.1M
2023-08-22 4.16 4.26 4.16 4.22 0.7M
2023-08-21 4.24 4.24 4.18 4.20 0.1M
2023-08-18 4.20 4.24 4.20 4.24 0.0M
2023-08-17 4.16 4.22 4.14 4.20 0.5M
2023-08-16 4.24 4.24 4.18 4.18 0.1M
2023-08-15 4.26 4.28 4.22 4.24 0.0M
2023-08-11 4.28 4.28 4.24 4.26 0.2M
2023-08-10 4.24 4.28 4.24 4.26 0.0M
2023-08-09 4.26 4.30 4.26 4.26 0.0M
2023-08-08 4.30 4.38 4.26 4.26 0.0M
2023-08-07 4.36 4.36 4.32 4.32 0.1M
2023-08-04 4.38 4.38 4.34 4.36 0.2M
2023-08-03 4.40 4.40 4.34 4.36 0.4M
2023-08-02 4.46 4.46 4.26 4.36 0.0M
2023-07-31 4.42 4.48 4.42 4.48 0.0M
2023-07-27 4.34 4.42 4.34 4.42 0.0M
2023-07-26 4.34 4.38 4.34 4.34 0.0M
2023-07-25 4.32 4.34 4.32 4.32 0.0M
2023-07-24 4.32 4.36 4.32 4.32 0.1M
2023-07-21 4.34 4.34 4.30 4.30 0.0M
2023-07-20 4.32 4.34 4.32 4.34 0.0M
2023-07-19 4.34 4.34 4.32 4.32 0.0M
2023-07-18 4.32 4.34 4.32 4.34 0.0M
2023-07-17 4.40 4.40 4.34 4.34 0.0M
2023-07-14 4.32 4.34 4.30 4.30 0.1M
2023-07-13 4.30 4.36 4.30 4.34 0.0M
2023-07-12 4.34 4.36 4.30 4.30 0.0M
2023-07-11 4.34 4.34 4.30 4.32 0.0M
2023-07-10 4.32 4.34 4.30 4.32 0.0M
2023-07-07 4.30 4.34 4.30 4.34 0.0M
2023-07-06 4.30 4.32 4.30 4.32 0.1M
2023-07-05 4.32 4.32 4.30 4.30 0.0M
2023-07-04 4.32 4.32 4.30 4.32 0.0M
2023-07-03 4.32 4.32 4.28 4.32 0.0M
2023-06-30 4.32 4.32 4.28 4.32 0.0M
2023-06-29 4.26 4.32 4.26 4.30 0.0M
2023-06-28 4.32 4.34 4.26 4.26 0.0M
2023-06-27 4.26 4.32 4.26 4.32 0.0M
2023-06-26 4.26 4.28 4.22 4.26 0.1M
2023-06-23 4.28 4.28 4.24 4.24 0.2M
2023-06-22 4.22 4.26 4.20 4.22 0.1M
2023-06-21 4.20 4.28 4.20 4.22 0.1M
2023-06-20 4.30 4.32 4.20 4.20 0.2M
2023-06-19 4.32 4.34 4.30 4.34 0.1M
2023-06-16 4.42 4.44 4.28 4.32 0.1M
2023-06-15 4.38 4.44 4.38 4.44 0.1M
2023-06-14 4.46 4.48 4.38 4.38 0.2M
2023-06-13 4.40 4.46 4.40 4.44 0.1M
2023-06-12 4.38 4.46 4.36 4.36 0.1M
2023-06-09 4.38 4.38 4.36 4.38 0.0M
2023-06-08 4.34 4.38 4.34 4.36 0.0M
2023-06-07 4.38 4.38 4.34 4.34 0.0M
2023-06-06 4.34 4.36 4.32 4.36 0.1M
2023-06-02 4.32 4.40 4.32 4.38 0.1M
2023-06-01 4.34 4.34 4.32 4.32 0.0M
2023-05-31 4.40 4.40 4.34 4.34 0.0M
2023-05-30 4.34 4.40 4.34 4.40 0.0M
2023-05-29 4.40 4.40 4.40 4.40 0.0M
2023-05-26 4.38 4.40 4.34 4.40 0.0M
2023-05-25 4.30 4.36 4.30 4.34 0.0M
2023-05-24 4.28 4.34 4.28 4.32 0.6M
2023-05-23 4.16 4.36 4.16 4.28 0.1M
2023-05-22 4.30 4.32 4.06 4.28 0.2M
2023-05-19 4.32 4.32 4.30 4.32 0.0M
2023-05-18 4.38 4.38 4.34 4.34 0.0M
2023-05-17 4.36 4.40 4.34 4.36 0.0M
2023-05-16 4.40 4.40 4.34 4.36 0.0M
2023-05-15 4.48 4.54 4.38 4.38 0.1M
2023-05-12 4.48 4.60 4.48 4.50 0.2M
2023-05-11 4.44 4.48 4.42 4.42 0.0M
2023-05-10 4.42 4.44 4.42 4.42 0.0M
2023-05-09 4.48 4.48 4.42 4.42 0.0M
2023-05-08 4.40 4.46 4.40 4.44 0.0M
2023-05-03 4.36 4.44 4.36 4.42 0.0M
2023-05-02 4.40 4.40 4.30 4.38 0.0M
2023-04-28 4.50 4.50 4.40 4.40 0.0M
2023-04-27 4.50 4.50 4.42 4.42 0.0M
2023-04-26 4.50 4.52 4.44 4.50 0.0M
2023-04-25 4.56 4.58 4.50 4.50 0.0M
2023-04-24 4.58 4.58 4.56 4.56 0.0M
2023-04-21 4.56 4.58 4.52 4.58 0.0M
2023-04-20 4.60 4.60 4.52 4.52 0.1M
2023-04-19 4.60 4.62 4.58 4.62 0.3M
2023-04-18 4.60 4.60 4.58 4.58 0.2M
2023-04-17 4.62 4.62 4.56 4.58 0.0M
2023-04-12 4.60 4.62 4.58 4.62 0.3M
2023-04-11 4.60 4.60 4.54 4.60 0.1M
2023-04-10 4.56 4.60 4.50 4.58 0.5M
2023-04-07 4.48 4.58 4.46 4.58 1.1M
2023-04-05 4.50 4.50 4.44 4.50 0.8M
2023-04-04 4.48 4.48 4.44 4.44 0.1M
2023-04-03 4.52 4.52 4.46 4.48 0.2M
2023-03-31 4.50 4.50 4.46 4.46 0.0M
2023-03-30 4.42 4.58 4.42 4.48 0.6M
2023-03-29 4.42 4.44 4.40 4.44 0.2M
2023-03-28 4.40 4.46 4.40 4.40 0.1M
2023-03-27 4.38 4.46 4.38 4.40 0.1M
2023-03-24 4.40 4.46 4.34 4.38 0.1M
2023-03-23 4.40 4.40 4.30 4.38 0.1M
2023-03-22 4.40 4.42 4.36 4.38 0.1M
2023-03-21 4.28 4.40 4.28 4.40 0.0M
2023-03-20 4.38 4.40 4.32 4.36 0.1M
2023-03-17 4.36 4.44 4.34 4.36 0.1M
2023-03-16 4.40 4.40 4.32 4.36 0.2M
2023-03-15 4.24 4.40 4.24 4.40 0.3M
2023-03-14 4.48 4.48 4.12 4.18 1.5M
2023-03-13 4.76 4.80 4.40 4.42 1.2M
2023-03-10 4.76 4.82 4.76 4.78 0.2M
2023-03-09 4.90 4.98 4.90 4.96 0.1M
2023-03-08 4.96 5.05 4.92 4.96 0.1M
2023-03-07 4.86 4.96 4.86 4.94 0.1M
2023-03-03 4.80 4.88 4.80 4.86 0.1M
2023-03-02 4.96 5.00 4.64 4.80 0.6M
2023-03-01 5.05 5.05 4.96 4.96 0.3M
2023-02-28 5.15 5.15 5.00 5.00 0.5M
2023-02-27 5.20 5.30 5.10 5.10 0.2M
2023-02-24 5.30 5.35 5.20 5.25 0.2M
2023-02-23 5.40 5.45 5.35 5.35 0.1M
2023-02-22 5.40 5.45 5.35 5.40 0.0M
2023-02-21 5.40 5.40 5.35 5.40 0.0M
2023-02-20 5.40 5.40 5.35 5.35 0.0M
2023-02-17 5.45 5.45 5.35 5.35 0.0M
2023-02-16 5.40 5.50 5.35 5.40 0.1M
2023-02-15 5.40 5.55 5.25 5.25 0.1M
2023-02-14 5.40 5.50 5.30 5.30 0.1M
2023-02-13 5.40 5.50 5.40 5.45 0.1M
2023-02-10 5.50 5.50 5.40 5.40 0.0M
2023-02-09 5.50 5.50 5.30 5.40 0.1M
2023-02-08 5.45 5.60 5.40 5.50 0.2M
2023-02-07 5.45 5.45 5.35 5.40 0.1M
2023-02-06 5.45 5.45 5.40 5.45 0.1M
2023-02-03 5.50 5.50 5.40 5.45 0.0M
2023-02-02 5.40 5.45 5.40 5.45 0.1M
2023-02-01 5.45 5.50 5.40 5.40 0.0M
2023-01-31 5.40 5.80 5.35 5.40 0.4M
2023-01-30 5.35 5.40 5.30 5.40 0.0M
2023-01-27 5.30 5.40 5.30 5.30 0.1M
2023-01-26 5.40 5.40 5.30 5.30 0.1M
2023-01-25 5.45 5.45 5.40 5.40 0.1M
2023-01-24 5.40 5.45 5.35 5.40 0.1M
2023-01-23 5.45 5.45 5.40 5.45 0.0M
2023-01-20 5.50 5.50 5.35 5.40 0.1M
2023-01-19 5.40 5.50 5.30 5.40 0.1M
2023-01-18 5.50 5.50 5.35 5.40 0.1M
2023-01-17 5.55 5.60 5.40 5.40 0.2M
2023-01-16 5.55 5.60 5.45 5.45 0.0M
2023-01-13 5.40 5.50 5.40 5.45 0.1M
2023-01-12 5.40 5.55 5.40 5.40 0.3M
2023-01-11 5.35 5.40 5.30 5.30 0.0M
2023-01-10 5.35 5.40 5.15 5.30 0.3M
2023-01-09 5.25 5.30 5.20 5.30 0.0M
2023-01-06 5.15 5.35 5.15 5.25 0.2M
2023-01-05 5.25 5.25 5.10 5.20 0.1M
2023-01-04 5.25 5.25 5.15 5.20 0.0M
2023-01-03 5.15 5.25 5.15 5.20 0.0M