SET · VCOM · stock
Vintcom Technology Public Company Limited (VCOM) stock price history
Every SET trading session of Vintcom Technology Public Company Limited from Dec 21, 2017 to Sep 28, 2026: 2,135 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VCOM adjusted close, 2017 to 2026
- THB 5.54
- All time high, 2022
- THB 4.03
- 52 week high, THB 2.34 low
- 2,135
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
VCOM key facts
- Vintcom Technology Public Company Limited (VCOM) closed at THB 3.76 on Sep 28, 2026 on SET.
- VCOM's all time high close is THB 5.54, set on Jan 19, 2022; its all time low close is THB 0.9916 on Mar 19, 2020.
- VCOM's 52 week range is THB 2.34 to THB 4.03.
- VCOM returned +42.1% over the year to Sep 28, 2026 and -15.9% over five years.
- Since Dec 21, 2017 VCOM returned +75%, +6.6% a year compounded.
- VCOM's deepest drawdown was -67.5% from Jan 19, 2022 to Apr 8, 2025.
- DataCedar holds 2,135 daily sessions of VCOM history from Dec 21, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VCOM price chart, 2017 to 2026
VCOM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.5% |
| 3 months | +1.1% |
| 6 months | +20.5% |
| Year to date | +41.2% |
| 1 year | +42.1% |
| 3 years | +22.6% |
| 5 years | -15.9% |
| 10 years | n/a |
| Since Dec 21, 2017 | +74.9% |
| Compound annual growth, 8.8 years | +6.6% |
VCOM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 5.54 on Jan 19, 2022
- All time low close
- THB 0.9916 on Mar 19, 2020
- 52 week high
- THB 4.03 on Jul 23, 2026
- 52 week low
- THB 2.34 on Oct 14, 2025
- Deepest drawdown
- -67.5% from Jan 19, 2022 to Apr 8, 2025, not yet recovered
- Best single session
- +26.5% on Mar 13, 2020
- Worst single session
- -25.2% on Mar 16, 2020
- Volatility, 1 year annualised
- 18.5%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2020, +75%
- Worst calendar year
- 2024, -31%
VCOM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Dec 21, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 2.66 | THB 4.03 | THB 2.65 | THB 3.76 | +41.2% | 47.6M | 186 |
| 2025 | THB 1.90 | THB 2.70 | THB 1.76 | THB 2.66 | +42.9% | 75.9M | 242 |
| 2024 | THB 2.73 | THB 2.78 | THB 1.80 | THB 1.86 | -31.4% | 74.5M | 243 |
| 2023 | THB 3.49 | THB 3.93 | THB 2.68 | THB 2.72 | -22.9% | 23M | 243 |
| 2022 | THB 4.79 | THB 6.06 | THB 3.36 | THB 3.53 | -26.5% | 117.3M | 241 |
| 2021 | THB 2.78 | THB 5.41 | THB 2.78 | THB 4.79 | +72.2% | 789.6M | 241 |
| 2020 | THB 1.48 | THB 4.06 | THB 0.8569 | THB 2.78 | +75.0% | 1.1B | 243 |
| 2019 | THB 1.63 | THB 2.06 | THB 1.49 | THB 1.59 | -3.0% | 175.8M | 244 |
| 2018 | THB 1.81 | THB 2.61 | THB 1.58 | THB 1.64 | -8.0% | 1.4B | 245 |
| 2017 | THB 2.26 | THB 2.58 | THB 1.73 | THB 1.78 | n/a | 555M | 7 |
VCOM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 3.76 | -5.5% |
| August 2026 | THB 3.98 | +1.3% |
| July 2026 | THB 3.93 | +5.2% |
| June 2026 | THB 3.74 | +3.2% |
| May 2026 | THB 3.62 | +10.6% |
| April 2026 | THB 3.28 | +3.7% |
| March 2026 | THB 3.16 | +3.9% |
| February 2026 | THB 3.04 | +11.2% |
| January 2026 | THB 2.74 | +2.7% |
| December 2025 | THB 2.66 | +4.2% |
| November 2025 | THB 2.56 | +4.4% |
| October 2025 | THB 2.45 | -6.2% |
About the VCOM data
Daily bars. 2,135 sessions from Dec 21, 2017 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 21, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VCOM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- UVAN-R Univanich Palm Oil Public Company Limited
- VARO Varopakorn Public Company Limited
- VARO-R Varopakorn Public Company Limited
- VCB11 Joint Stock Commercial Bank for Foreign Trade of Vietnam
- VCOM-R Vintcom Technology Public Company Limited
- VGI VGI Public Company Limited
- VGI-R VGI Public Company Limited
- VIBE Vibe Synergy Group Public Company Limited
Common questions
VCOM share price history
