HKTECH13 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 4.920 | 4.940 | 4.860 | 4.900 | 4.900 | 556,811 |
| 2025-10-30 | 5.150 | 5.150 | 4.960 | 5.050 | 5.050 | 126,293 |
| 2025-10-29 | 5.150 | 5.150 | 5.100 | 5.150 | 5.150 | 31,990 |
| 2025-10-28 | 5.150 | 5.150 | 5.100 | 5.100 | 5.100 | 129,744 |
| 2025-10-27 | 5.150 | 5.200 | 5.100 | 5.200 | 5.200 | 73,344 |
| 2025-10-24 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 176,709 |
| 2025-10-22 | 5.000 | 5.000 | 4.900 | 4.940 | 4.940 | 225,437 |
| 2025-10-21 | 5.050 | 5.100 | 5.000 | 5.050 | 5.050 | 171,123 |
| 2025-10-20 | 4.940 | 4.980 | 4.940 | 4.960 | 4.960 | 239,075 |
| 2025-10-17 | 4.920 | 4.920 | 4.760 | 4.760 | 4.760 | 335,587 |
| 2025-10-16 | 5.000 | 5.000 | 4.940 | 4.980 | 4.980 | 148,407 |
| 2025-10-15 | 4.940 | 5.100 | 4.940 | 5.050 | 5.050 | 148,098 |
| 2025-10-14 | 5.050 | 5.050 | 4.900 | 4.900 | 4.900 | 275,390 |
| 2025-10-10 | 5.300 | 5.350 | 5.100 | 5.100 | 5.100 | 369,504 |
| 2025-10-09 | 5.400 | 5.500 | 5.400 | 5.450 | 5.450 | 382,881 |
| 2025-10-08 | 5.350 | 5.400 | 5.350 | 5.350 | 5.350 | 73,841 |
| 2025-10-07 | 5.400 | 5.500 | 5.400 | 5.500 | 5.500 | 75,351 |
| 2025-10-06 | 5.450 | 5.450 | 5.350 | 5.450 | 5.450 | 43,162 |
| 2025-10-03 | 5.500 | 5.500 | 5.450 | 5.500 | 5.500 | 184,792 |
| 2025-10-02 | 5.450 | 5.600 | 5.450 | 5.600 | 5.600 | 475,060 |
| 2025-10-01 | 5.400 | 5.400 | 5.350 | 5.350 | 5.350 | 105,626 |
| 2025-09-30 | 5.250 | 5.400 | 5.200 | 5.350 | 5.350 | 286,387 |
| 2025-09-29 | 5.150 | 5.250 | 5.150 | 5.250 | 5.250 | 142,180 |
| 2025-09-26 | 5.200 | 5.250 | 4.960 | 5.100 | 5.100 | 452,165 |
| 2025-09-25 | 5.200 | 5.300 | 5.200 | 5.250 | 5.250 | 206,671 |
| 2025-09-24 | 5.050 | 5.200 | 5.050 | 5.200 | 5.200 | 244,936 |
| 2025-09-23 | 5.050 | 5.050 | 4.940 | 5.000 | 5.000 | 115,122 |
| 2025-09-22 | 5.100 | 5.100 | 5.050 | 5.050 | 5.050 | 37,341 |
| 2025-09-19 | 5.100 | 5.200 | 5.100 | 5.100 | 5.100 | 323,589 |
| 2025-09-18 | 5.200 | 5.250 | 5.000 | 5.000 | 5.000 | 772,011 |
| 2025-09-17 | 5.050 | 5.200 | 5.000 | 5.150 | 5.150 | 802,657 |
| 2025-09-16 | 4.900 | 4.940 | 4.880 | 4.920 | 4.920 | 39,961 |
| 2025-09-15 | 4.900 | 4.940 | 4.860 | 4.920 | 4.920 | 1,316,370 |
| 2025-09-12 | 4.840 | 4.860 | 4.820 | 4.840 | 4.840 | 53,467 |
| 2025-09-11 | 4.760 | 4.800 | 4.760 | 4.780 | 4.780 | 185,025 |
| 2025-09-10 | 4.760 | 4.800 | 4.760 | 4.780 | 4.780 | 615,101 |
| 2025-09-09 | 4.680 | 4.720 | 4.660 | 4.700 | 4.700 | 212,446 |
| 2025-09-08 | 4.620 | 4.660 | 4.600 | 4.640 | 4.640 | 127,803 |
| 2025-09-05 | 4.540 | 4.660 | 4.540 | 4.620 | 4.620 | 137,049 |
| 2025-09-04 | 4.580 | 4.600 | 4.540 | 4.560 | 4.560 | 198,288 |
| 2025-09-03 | 4.680 | 4.680 | 4.620 | 4.640 | 4.640 | 27,808 |
| 2025-09-02 | 4.680 | 4.680 | 4.600 | 4.660 | 4.660 | 7,164,241 |
| 2025-09-01 | 4.720 | 4.740 | 4.700 | 4.740 | 4.740 | 151,944 |
| 2025-08-29 | 4.660 | 4.680 | 4.640 | 4.640 | 4.640 | 155,957 |
| 2025-08-28 | 4.660 | 4.700 | 4.620 | 4.620 | 4.620 | 275,104 |
| 2025-08-27 | 4.820 | 4.860 | 4.680 | 4.720 | 4.720 | 326,940 |
| 2025-08-26 | 4.860 | 4.880 | 4.800 | 4.820 | 4.820 | 183,813 |
| 2025-08-25 | 4.840 | 4.860 | 4.820 | 4.860 | 4.860 | 341,738 |
| 2025-08-22 | 4.660 | 4.720 | 4.640 | 4.720 | 4.720 | 122,305 |
| 2025-08-21 | 4.620 | 4.620 | 4.580 | 4.600 | 4.600 | 26,960 |
| 2025-08-20 | 4.580 | 4.660 | 4.560 | 4.640 | 4.640 | 205,592 |
| 2025-08-19 | 4.620 | 4.660 | 4.620 | 4.620 | 4.620 | 60,162 |
| 2025-08-18 | 4.660 | 4.700 | 4.620 | 4.620 | 4.620 | 136,345 |
| 2025-08-15 | 4.560 | 4.600 | 4.540 | 4.580 | 4.580 | 207,639 |
| 2025-08-14 | 4.660 | 4.660 | 4.580 | 4.580 | 4.580 | 339,767 |
| 2025-08-13 | 4.540 | 4.640 | 4.540 | 4.640 | 4.640 | 88,609 |
| 2025-08-08 | 4.540 | 4.540 | 4.480 | 4.500 | 4.500 | 149,157 |
| 2025-08-07 | 4.560 | 4.580 | 4.540 | 4.540 | 4.540 | 17,111 |
| 2025-08-06 | 4.560 | 4.580 | 4.560 | 4.580 | 4.580 | 32,316 |
| 2025-08-05 | 4.540 | 4.560 | 4.520 | 4.560 | 4.560 | 148,798 |
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.