HKTECH13 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 3.700 | 3.740 | 3.680 | 3.740 | 3.740 | 115,939 |
| 2024-05-09 | 3.700 | 3.740 | 3.700 | 3.720 | 3.720 | 333,294 |
| 2024-05-08 | 3.700 | 3.720 | 3.640 | 3.660 | 3.660 | 683,155 |
| 2024-05-07 | 3.720 | 3.720 | 3.660 | 3.680 | 3.680 | 174,174 |
| 2024-05-03 | 3.700 | 3.760 | 3.700 | 3.760 | 3.760 | 825,307 |
| 2024-05-02 | 3.620 | 3.660 | 3.620 | 3.660 | 3.660 | 1,730,190 |
| 2024-04-30 | 3.520 | 3.520 | 3.480 | 3.520 | 3.520 | 51,274 |
| 2024-04-29 | 3.600 | 3.600 | 3.500 | 3.520 | 3.520 | 862,630 |
| 2024-04-26 | 3.440 | 3.520 | 3.440 | 3.520 | 3.520 | 362,848 |
| 2024-04-25 | 3.420 | 3.440 | 3.340 | 3.360 | 3.360 | 67,901 |
| 2024-04-24 | 3.320 | 3.380 | 3.300 | 3.360 | 3.360 | 190,167 |
| 2024-04-23 | 3.200 | 3.260 | 3.200 | 3.240 | 3.240 | 107,603 |
| 2024-04-22 | 3.140 | 3.160 | 3.120 | 3.160 | 3.160 | 96,927 |
| 2024-04-19 | 3.060 | 3.080 | 3.020 | 3.080 | 3.080 | 267,064 |
| 2024-04-18 | 3.160 | 3.180 | 3.140 | 3.140 | 3.140 | 152,178 |
| 2024-04-17 | 3.140 | 3.160 | 3.100 | 3.160 | 3.160 | 819,109 |
| 2024-04-11 | 3.260 | 3.300 | 3.260 | 3.300 | 3.300 | 44,689 |
| 2024-04-10 | 3.300 | 3.320 | 3.280 | 3.300 | 3.300 | 295,868 |
| 2024-04-09 | 3.260 | 3.260 | 3.220 | 3.240 | 3.240 | 84,146 |
| 2024-04-05 | 3.200 | 3.240 | 3.180 | 3.240 | 3.240 | 167,313 |
| 2024-04-04 | 3.240 | 3.260 | 3.240 | 3.260 | 3.260 | 16,861 |
| 2024-04-03 | 3.280 | 3.280 | 3.220 | 3.260 | 3.260 | 217,691 |
| 2024-04-02 | 3.320 | 3.340 | 3.300 | 3.320 | 3.320 | 498,927 |
| 2024-04-01 | 3.240 | 3.280 | 3.220 | 3.280 | 3.280 | 177,776 |
| 2024-03-29 | 3.240 | 3.260 | 3.220 | 3.240 | 3.240 | 204,776 |
| 2024-03-28 | 3.220 | 3.280 | 3.220 | 3.240 | 3.240 | 675,471 |
| 2024-03-27 | 3.180 | 3.180 | 3.140 | 3.160 | 3.160 | 222,374 |
| 2024-03-26 | 3.180 | 3.240 | 3.180 | 3.220 | 3.220 | 612,188 |
| 2024-03-25 | 3.200 | 3.220 | 3.180 | 3.200 | 3.200 | 134,725 |
| 2024-03-22 | 3.220 | 3.240 | 3.180 | 3.240 | 3.240 | 822,552 |
| 2024-03-21 | 3.300 | 3.300 | 3.280 | 3.300 | 3.300 | 272,948 |
| 2024-03-20 | 3.260 | 3.300 | 3.240 | 3.280 | 3.280 | 88,178 |
| 2024-03-19 | 3.260 | 3.280 | 3.240 | 3.260 | 3.260 | 96,007 |
| 2024-03-18 | 3.280 | 3.300 | 3.260 | 3.300 | 3.300 | 161,350 |
| 2024-03-15 | 3.200 | 3.260 | 3.180 | 3.260 | 3.260 | 179,837 |
| 2024-03-14 | 3.320 | 3.320 | 3.260 | 3.320 | 3.320 | 236,140 |
| 2024-03-13 | 3.340 | 3.360 | 3.320 | 3.340 | 3.340 | 380,689 |
| 2024-03-12 | 3.200 | 3.320 | 3.200 | 3.320 | 3.320 | 473,261 |
| 2024-03-11 | 3.120 | 3.160 | 3.100 | 3.140 | 3.140 | 53,857 |
| 2024-03-08 | 3.060 | 3.080 | 3.060 | 3.080 | 3.080 | 205,329 |
| 2024-03-07 | 3.100 | 3.100 | 3.020 | 3.060 | 3.060 | 113,113 |
| 2024-03-06 | 3.100 | 3.160 | 3.100 | 3.120 | 3.120 | 124,873 |
| 2024-03-05 | 3.060 | 3.080 | 3.020 | 3.020 | 3.020 | 440,485 |
| 2024-03-04 | 3.200 | 3.200 | 3.160 | 3.180 | 3.180 | 80,534 |
| 2024-03-01 | 3.180 | 3.220 | 3.180 | 3.220 | 3.220 | 278,283 |
| 2024-02-29 | 3.160 | 3.180 | 3.120 | 3.160 | 3.160 | 153,109 |
| 2024-02-28 | 3.220 | 3.220 | 3.140 | 3.160 | 3.160 | 349,095 |
| 2024-02-27 | 3.100 | 3.240 | 3.100 | 3.240 | 3.240 | 1,926,564 |
| 2024-02-23 | 3.100 | 3.140 | 3.080 | 3.140 | 3.140 | 59,076 |
| 2024-02-22 | 3.080 | 3.120 | 3.060 | 3.100 | 3.100 | 475,495 |
| 2024-02-21 | 3.080 | 3.140 | 3.060 | 3.100 | 3.100 | 775,719 |
| 2024-02-20 | 2.980 | 3.020 | 2.940 | 3.020 | 3.020 | 99,861 |
| 2024-02-19 | 3.000 | 3.020 | 2.980 | 3.020 | 3.020 | 304,848 |
| 2024-02-16 | 3.020 | 3.080 | 3.020 | 3.080 | 3.080 | 277,212 |
| 2024-02-15 | 2.960 | 3.000 | 2.960 | 2.960 | 2.960 | 82,274 |
| 2024-02-14 | 2.900 | 2.960 | 2.880 | 2.940 | 2.940 | 165,227 |
| 2024-02-13 | 2.920 | 2.960 | 2.920 | 2.960 | 2.960 | 38,861 |
| 2024-02-12 | 2.900 | 2.920 | 2.880 | 2.900 | 2.900 | 40,345 |
| 2024-02-09 | 2.860 | 2.880 | 2.840 | 2.880 | 2.880 | 97,539 |
| 2024-02-08 | 2.900 | 2.920 | 2.880 | 2.880 | 2.880 | 96,853 |
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.