HKTECH13 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 4.620 | 4.620 | 4.560 | 4.600 | 4.600 | 2,051,986 |
| 2026-01-29 | 4.680 | 4.700 | 4.620 | 4.640 | 4.640 | 157,208 |
| 2026-01-28 | 4.540 | 4.660 | 4.540 | 4.660 | 4.660 | 1,582,827 |
| 2026-01-27 | 4.560 | 4.580 | 4.540 | 4.560 | 4.560 | 45,928 |
| 2026-01-26 | 4.540 | 4.540 | 4.520 | 4.520 | 4.520 | 5,874 |
| 2026-01-23 | 4.580 | 4.600 | 4.580 | 4.580 | 4.580 | 22,697 |
| 2026-01-22 | 4.560 | 4.600 | 4.560 | 4.580 | 4.580 | 2,297,016 |
| 2026-01-21 | 4.540 | 4.580 | 4.520 | 4.580 | 4.580 | 1,128,785 |
| 2026-01-20 | 4.580 | 4.580 | 4.520 | 4.540 | 4.540 | 84,315 |
| 2026-01-19 | 4.640 | 4.640 | 4.600 | 4.620 | 4.620 | 22,496 |
| 2026-01-16 | 4.680 | 4.680 | 4.660 | 4.680 | 4.680 | 58,692 |
| 2026-01-15 | 4.720 | 4.720 | 4.660 | 4.680 | 4.680 | 105,237 |
| 2026-01-14 | 4.760 | 4.800 | 4.720 | 4.760 | 4.760 | 209,461 |
| 2026-01-13 | 4.700 | 4.740 | 4.700 | 4.740 | 4.740 | 122,214 |
| 2026-01-12 | 4.640 | 4.700 | 4.600 | 4.680 | 4.680 | 61,638 |
| 2026-01-09 | 4.620 | 4.620 | 4.580 | 4.580 | 4.580 | 4,302 |
| 2026-01-08 | 4.600 | 4.620 | 4.580 | 4.580 | 4.580 | 130,602 |
| 2026-01-07 | 4.660 | 4.660 | 4.620 | 4.640 | 4.640 | 46,104 |
| 2026-01-06 | 4.660 | 4.680 | 4.620 | 4.640 | 4.640 | 791,454 |
| 2026-01-05 | 4.600 | 4.620 | 4.560 | 4.600 | 4.600 | 450,956 |
| 2025-12-30 | 4.460 | 4.500 | 4.460 | 4.480 | 4.480 | 54,754 |
| 2025-12-29 | 4.440 | 4.480 | 4.400 | 4.400 | 4.400 | 63,323 |
| 2025-12-26 | 4.400 | 4.400 | 4.360 | 4.360 | 4.360 | 32,662 |
| 2025-12-25 | 4.400 | 4.400 | 4.380 | 4.400 | 4.400 | 240 |
| 2025-12-24 | 4.360 | 4.380 | 4.340 | 4.380 | 4.380 | 15,803 |
| 2025-12-23 | 4.380 | 4.400 | 4.340 | 4.360 | 4.360 | 40,224 |
| 2025-12-22 | 4.420 | 4.440 | 4.400 | 4.400 | 4.400 | 152,650 |
| 2025-12-19 | 4.380 | 4.420 | 4.380 | 4.420 | 4.420 | 45,619 |
| 2025-12-18 | 4.340 | 4.360 | 4.320 | 4.360 | 4.360 | 76,309 |
| 2025-12-17 | 4.340 | 4.400 | 4.320 | 4.400 | 4.400 | 66,045 |
| 2025-12-16 | 4.320 | 4.360 | 4.300 | 4.360 | 4.360 | 1,399,611 |
| 2025-12-15 | 4.480 | 4.480 | 4.400 | 4.420 | 4.420 | 219,352 |
| 2025-12-12 | 4.520 | 4.560 | 4.520 | 4.560 | 4.560 | 70,784 |
| 2025-12-11 | 4.500 | 4.500 | 4.480 | 4.500 | 4.500 | 26,196 |
| 2025-12-09 | 4.540 | 4.560 | 4.500 | 4.520 | 4.520 | 311,989 |
| 2025-12-08 | 4.620 | 4.620 | 4.600 | 4.600 | 4.600 | 41,593 |
| 2025-12-04 | 4.520 | 4.600 | 4.500 | 4.600 | 4.600 | 96,043 |
| 2025-12-03 | 4.540 | 4.540 | 4.480 | 4.480 | 4.480 | 453,896 |
| 2025-12-02 | 4.620 | 4.620 | 4.560 | 4.600 | 4.600 | 4,644 |
| 2025-12-01 | 4.600 | 4.640 | 4.580 | 4.600 | 4.600 | 75,736 |
| 2025-11-28 | 4.620 | 4.620 | 4.580 | 4.600 | 4.600 | 14,315 |
| 2025-11-27 | 4.620 | 4.640 | 4.600 | 4.600 | 4.600 | 123,291 |
| 2025-11-26 | 4.640 | 4.640 | 4.620 | 4.620 | 4.620 | 51,117 |
| 2025-11-25 | 4.640 | 4.680 | 4.600 | 4.640 | 4.640 | 694,154 |
| 2025-11-24 | 4.560 | 4.600 | 4.540 | 4.600 | 4.600 | 500,804 |
| 2025-11-21 | 4.460 | 4.520 | 4.420 | 4.460 | 4.460 | 323,763 |
| 2025-11-20 | 4.600 | 4.620 | 4.520 | 4.620 | 4.620 | 190,899 |
| 2025-11-19 | 4.660 | 4.660 | 4.600 | 4.640 | 4.640 | 715,756 |
| 2025-11-18 | 4.720 | 4.720 | 4.640 | 4.660 | 4.660 | 261,822 |
| 2025-11-17 | 4.800 | 4.800 | 4.720 | 4.780 | 4.780 | 285,062 |
| 2025-11-14 | 4.860 | 4.860 | 4.800 | 4.820 | 4.820 | 1,212,771 |
| 2025-11-13 | 4.880 | 4.960 | 4.860 | 4.960 | 4.960 | 267,000 |
| 2025-11-12 | 4.900 | 4.940 | 4.880 | 4.940 | 4.940 | 284,112 |
| 2025-11-11 | 4.880 | 4.900 | 4.860 | 4.900 | 4.900 | 1,097,161 |
| 2025-11-10 | 4.820 | 4.960 | 4.820 | 4.960 | 4.960 | 795,103 |
| 2025-11-07 | 4.860 | 4.860 | 4.800 | 4.860 | 4.860 | 1,169,692 |
| 2025-11-06 | 4.860 | 4.940 | 4.840 | 4.940 | 4.940 | 342,153 |
| 2025-11-05 | 4.740 | 4.800 | 4.720 | 4.780 | 4.780 | 1,070,170 |
| 2025-11-04 | 4.900 | 4.920 | 4.800 | 4.820 | 4.820 | 1,119,059 |
| 2025-11-03 | 4.880 | 4.920 | 4.860 | 4.900 | 4.900 | 28,446 |
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.