HKTECH13 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.460 | 3.520 | 3.460 | 3.520 | 3.520 | 17,175 |
| 2026-10-19 | 3.460 | 3.520 | 3.460 | 3.460 | 3.460 | 30,912 |
| 2026-10-15 | 3.500 | 3.500 | 3.440 | 3.460 | 3.460 | 139,638 |
| 2026-10-14 | 3.600 | 3.620 | 3.560 | 3.580 | 3.580 | 80,837 |
| 2026-10-12 | 3.580 | 3.620 | 3.540 | 3.620 | 3.620 | 44,878 |
| 2026-10-09 | 3.540 | 3.600 | 3.540 | 3.600 | 3.600 | 24,406 |
| 2026-10-08 | 3.560 | 3.560 | 3.500 | 3.500 | 3.500 | 79,376 |
| 2026-10-07 | 3.600 | 3.640 | 3.580 | 3.580 | 3.580 | 64,560 |
| 2026-10-06 | 3.640 | 3.660 | 3.600 | 3.660 | 3.660 | 48,506 |
| 2026-10-05 | 3.600 | 3.640 | 3.580 | 3.640 | 3.640 | 25,591 |
| 2026-10-02 | 3.580 | 3.600 | 3.540 | 3.600 | 3.600 | 181,093 |
| 2026-10-01 | 3.640 | 3.660 | 3.640 | 3.660 | 3.660 | 1,668 |
| 2026-09-30 | 3.660 | 3.660 | 3.640 | 3.660 | 3.660 | 43,338 |
| 2026-09-29 | 3.660 | 3.700 | 3.640 | 3.700 | 3.700 | 85,056 |
| 2026-09-28 | 3.680 | 3.720 | 3.660 | 3.720 | 3.720 | 28,173 |
| 2026-09-25 | 3.640 | 3.720 | 3.640 | 3.720 | 3.720 | 136,753 |
| 2026-09-24 | 3.720 | 3.720 | 3.700 | 3.720 | 3.720 | 11,530 |
| 2026-09-23 | 3.740 | 3.740 | 3.720 | 3.720 | 3.720 | 30,872 |
| 2026-09-22 | 3.780 | 3.800 | 3.760 | 3.780 | 3.780 | 55,291 |
| 2026-09-21 | 3.740 | 3.760 | 3.720 | 3.760 | 3.760 | 78,072 |
| 2026-09-18 | 3.700 | 3.720 | 3.700 | 3.720 | 3.720 | 21,933 |
| 2026-09-17 | 3.660 | 3.680 | 3.660 | 3.680 | 3.680 | 21,934 |
| 2026-09-16 | 3.660 | 3.700 | 3.640 | 3.700 | 3.700 | 2,363 |
| 2026-09-15 | 3.700 | 3.700 | 3.660 | 3.660 | 3.660 | 18,513 |
| 2026-09-14 | 3.640 | 3.660 | 3.620 | 3.620 | 3.620 | 44,537 |
| 2026-09-11 | 3.640 | 3.680 | 3.600 | 3.680 | 3.680 | 52,260 |
| 2026-09-10 | 3.660 | 3.660 | 3.640 | 3.660 | 3.660 | 277,829 |
| 2026-09-09 | 3.740 | 3.740 | 3.700 | 3.720 | 3.720 | 165,186 |
| 2026-09-08 | 3.760 | 3.800 | 3.740 | 3.780 | 3.780 | 74,069 |
| 2026-09-07 | 3.820 | 3.820 | 3.800 | 3.820 | 3.820 | 18,185 |
| 2026-09-04 | 3.840 | 3.880 | 3.820 | 3.860 | 3.860 | 38,598 |
| 2026-09-03 | 3.820 | 3.820 | 3.740 | 3.780 | 3.780 | 208,516 |
| 2026-09-02 | 3.820 | 3.860 | 3.800 | 3.860 | 3.860 | 17,519 |
| 2026-09-01 | 3.900 | 3.900 | 3.860 | 3.900 | 3.900 | 19,727 |
| 2026-08-31 | 3.860 | 3.940 | 3.840 | 3.940 | 3.940 | 26,419 |
| 2026-08-28 | 3.900 | 3.940 | 3.880 | 3.900 | 3.900 | 8,663 |
| 2026-08-27 | 3.860 | 3.900 | 3.860 | 3.900 | 3.900 | 14,532 |
| 2026-08-26 | 3.860 | 3.920 | 3.860 | 3.860 | 3.860 | 30,626 |
| 2026-08-25 | 3.800 | 3.840 | 3.800 | 3.840 | 3.840 | 133,075 |
| 2026-08-24 | 3.840 | 3.860 | 3.800 | 3.860 | 3.860 | 71,796 |
| 2026-08-21 | 3.960 | 3.980 | 3.940 | 3.980 | 3.980 | 28,787 |
| 2026-08-20 | 3.940 | 3.980 | 3.940 | 3.960 | 3.960 | 55,060 |
| 2026-08-19 | 3.980 | 3.980 | 3.940 | 3.960 | 3.960 | 37,474 |
| 2026-08-18 | 3.980 | 4.000 | 3.940 | 4.000 | 4.000 | 167,506 |
| 2026-08-17 | 4.020 | 4.060 | 4.020 | 4.060 | 4.060 | 70,845 |
| 2026-08-14 | 4.020 | 4.020 | 3.980 | 4.000 | 4.000 | 77,849 |
| 2026-08-13 | 4.060 | 4.080 | 4.040 | 4.080 | 4.080 | 44,136 |
| 2026-08-12 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2026-08-11 | 4.120 | 4.120 | 4.060 | 4.080 | 4.080 | 14,942 |
| 2026-08-10 | 4.100 | 4.120 | 4.080 | 4.120 | 4.120 | 42,151 |
| 2026-08-07 | 4.060 | 4.100 | 4.060 | 4.100 | 4.100 | 38,030 |
| 2026-08-06 | 4.120 | 4.120 | 4.040 | 4.060 | 4.060 | 129,035 |
| 2026-08-05 | 4.140 | 4.180 | 4.140 | 4.140 | 4.140 | 127,905 |
| 2026-08-04 | 4.120 | 4.140 | 4.120 | 4.140 | 4.140 | 21,040 |
| 2026-08-03 | 4.100 | 4.160 | 4.100 | 4.120 | 4.120 | 80,775 |
| 2026-07-31 | 4.120 | 4.120 | 4.080 | 4.100 | 4.100 | 194,070 |
| 2026-07-30 | 4.080 | 4.140 | 4.060 | 4.100 | 4.100 | 137,329 |
| 2026-07-29 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2026-07-28 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2026-07-27 | 4.000 | 4.020 | 3.980 | 4.020 | 4.020 | 31,933 |
Page 1 of 12 · 677 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.