HKTECH13 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 3.100 | 3.140 | 3.080 | 3.080 | 3.080 | 230,397 |
| 2024-08-07 | 3.120 | 3.120 | 3.100 | 3.100 | 3.100 | 285,830 |
| 2024-08-06 | 3.040 | 3.080 | 3.040 | 3.060 | 3.060 | 57,347 |
| 2024-08-05 | 3.060 | 3.080 | 2.960 | 3.020 | 3.020 | 500,664 |
| 2024-08-02 | 3.120 | 3.120 | 3.060 | 3.060 | 3.060 | 100,529 |
| 2024-08-01 | 3.180 | 3.200 | 3.160 | 3.180 | 3.180 | 58,333 |
| 2024-07-31 | 3.200 | 3.240 | 3.200 | 3.240 | 3.240 | 34,614 |
| 2024-07-30 | 3.180 | 3.180 | 3.140 | 3.160 | 3.160 | 28,522 |
| 2024-07-26 | 3.200 | 3.220 | 3.180 | 3.220 | 3.220 | 31,263 |
| 2024-07-25 | 3.180 | 3.200 | 3.180 | 3.200 | 3.200 | 59,850 |
| 2024-07-24 | 3.280 | 3.280 | 3.220 | 3.220 | 3.220 | 146,578 |
| 2024-07-23 | 3.320 | 3.340 | 3.300 | 3.300 | 3.300 | 607,797 |
| 2024-07-19 | 3.300 | 3.320 | 3.280 | 3.280 | 3.280 | 377,401 |
| 2024-07-18 | 3.340 | 3.360 | 3.320 | 3.360 | 3.360 | 124,025 |
| 2024-07-17 | 3.360 | 3.380 | 3.360 | 3.360 | 3.360 | 46,286 |
| 2024-07-16 | 3.380 | 3.380 | 3.340 | 3.360 | 3.360 | 243,577 |
| 2024-07-15 | 3.440 | 3.440 | 3.420 | 3.440 | 3.440 | 90,361 |
| 2024-07-12 | 3.460 | 3.520 | 3.460 | 3.520 | 3.520 | 359,600 |
| 2024-07-11 | 3.400 | 3.440 | 3.400 | 3.440 | 3.440 | 362,010 |
| 2024-07-10 | 3.400 | 3.400 | 3.360 | 3.360 | 3.360 | 745,130 |
| 2024-07-09 | 3.300 | 3.380 | 3.300 | 3.360 | 3.360 | 305,248 |
| 2024-07-08 | 3.360 | 3.360 | 3.320 | 3.340 | 3.340 | 85,506 |
| 2024-07-05 | 3.380 | 3.400 | 3.340 | 3.400 | 3.400 | 59,016 |
| 2024-07-04 | 3.440 | 3.440 | 3.400 | 3.440 | 3.440 | 236,421 |
| 2024-07-03 | 3.360 | 3.440 | 3.360 | 3.440 | 3.440 | 696,268 |
| 2024-07-02 | 3.340 | 3.360 | 3.320 | 3.340 | 3.340 | 107,615 |
| 2024-07-01 | 3.380 | 3.380 | 3.280 | 3.300 | 3.300 | 130,786 |
| 2024-06-28 | 3.400 | 3.400 | 3.340 | 3.340 | 3.340 | 412,847 |
| 2024-06-27 | 3.400 | 3.440 | 3.380 | 3.380 | 3.380 | 154,408 |
| 2024-06-26 | 3.440 | 3.480 | 3.440 | 3.460 | 3.460 | 70,547 |
| 2024-06-25 | 3.460 | 3.460 | 3.400 | 3.400 | 3.400 | 137,380 |
| 2024-06-24 | 3.440 | 3.460 | 3.420 | 3.440 | 3.440 | 896,218 |
| 2024-06-21 | 3.500 | 3.500 | 3.460 | 3.500 | 3.500 | 266,145 |
| 2024-06-20 | 3.600 | 3.600 | 3.520 | 3.580 | 3.580 | 705,102 |
| 2024-06-19 | 3.560 | 3.640 | 3.540 | 3.640 | 3.640 | 601,074 |
| 2024-06-18 | 3.520 | 3.520 | 3.480 | 3.520 | 3.520 | 237,296 |
| 2024-06-17 | 3.500 | 3.520 | 3.480 | 3.520 | 3.520 | 32,632 |
| 2024-06-14 | 3.500 | 3.520 | 3.480 | 3.480 | 3.480 | 70,411 |
| 2024-06-13 | 3.500 | 3.540 | 3.480 | 3.520 | 3.520 | 60,851 |
| 2024-06-12 | 3.520 | 3.520 | 3.460 | 3.500 | 3.500 | 201,821 |
| 2024-06-11 | 3.500 | 3.560 | 3.500 | 3.560 | 3.560 | 20,010 |
| 2024-06-10 | 3.520 | 3.560 | 3.500 | 3.540 | 3.540 | 77,920 |
| 2024-06-07 | 3.540 | 3.560 | 3.500 | 3.520 | 3.520 | 189,974 |
| 2024-06-06 | 3.600 | 3.620 | 3.580 | 3.580 | 3.580 | 99,581 |
| 2024-06-05 | 3.600 | 3.600 | 3.560 | 3.580 | 3.580 | 132,998 |
| 2024-06-04 | 3.520 | 3.580 | 3.520 | 3.580 | 3.580 | 277,043 |
| 2024-05-31 | 3.560 | 3.580 | 3.460 | 3.460 | 3.460 | 390,246 |
| 2024-05-30 | 3.520 | 3.560 | 3.520 | 3.560 | 3.560 | 188,553 |
| 2024-05-29 | 3.560 | 3.580 | 3.520 | 3.520 | 3.520 | 894,009 |
| 2024-05-28 | 3.660 | 3.660 | 3.600 | 3.600 | 3.600 | 188,778 |
| 2024-05-27 | 3.560 | 3.660 | 3.560 | 3.660 | 3.660 | 548,736 |
| 2024-05-24 | 3.560 | 3.600 | 3.540 | 3.540 | 3.540 | 803,852 |
| 2024-05-23 | 3.660 | 3.700 | 3.620 | 3.640 | 3.640 | 530,112 |
| 2024-05-21 | 3.720 | 3.720 | 3.680 | 3.720 | 3.720 | 370,488 |
| 2024-05-20 | 3.840 | 3.840 | 3.780 | 3.840 | 3.840 | 479,752 |
| 2024-05-17 | 3.800 | 3.840 | 3.800 | 3.840 | 3.840 | 714,258 |
| 2024-05-16 | 3.780 | 3.800 | 3.760 | 3.760 | 3.760 | 995,052 |
| 2024-05-15 | 3.780 | 3.780 | 3.700 | 3.700 | 3.700 | 176,244 |
| 2024-05-14 | 3.820 | 3.840 | 3.780 | 3.780 | 3.780 | 1,506,655 |
| 2024-05-13 | 3.760 | 3.800 | 3.740 | 3.800 | 3.800 | 475,055 |
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.