HKTECH13 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 4.500 | 4.560 | 4.480 | 4.560 | 4.560 | 177,955 |
| 2025-08-01 | 4.560 | 4.580 | 4.500 | 4.500 | 4.500 | 685,325 |
| 2025-07-31 | 4.560 | 4.600 | 4.520 | 4.520 | 4.520 | 258,768 |
| 2025-07-30 | 4.620 | 4.640 | 4.500 | 4.520 | 4.520 | 165,323 |
| 2025-07-29 | 4.640 | 4.660 | 4.580 | 4.660 | 4.660 | 259,028 |
| 2025-07-25 | 4.680 | 4.680 | 4.620 | 4.680 | 4.680 | 285,159 |
| 2025-07-24 | 4.740 | 4.760 | 4.720 | 4.720 | 4.720 | 717,939 |
| 2025-07-23 | 4.620 | 4.720 | 4.620 | 4.720 | 4.720 | 432,740 |
| 2025-07-22 | 4.580 | 4.620 | 4.560 | 4.600 | 4.600 | 154,589 |
| 2025-07-21 | 4.600 | 4.620 | 4.580 | 4.620 | 4.620 | 205,633 |
| 2025-07-18 | 4.540 | 4.600 | 4.520 | 4.600 | 4.600 | 146,032 |
| 2025-07-17 | 4.480 | 4.520 | 4.480 | 4.520 | 4.520 | 53,303 |
| 2025-07-16 | 4.560 | 4.580 | 4.480 | 4.480 | 4.480 | 1,050,227 |
| 2025-07-15 | 4.380 | 4.500 | 4.380 | 4.480 | 4.480 | 424,095 |
| 2025-07-14 | 4.360 | 4.380 | 4.320 | 4.360 | 4.360 | 142,262 |
| 2025-07-11 | 4.400 | 4.420 | 4.380 | 4.380 | 4.380 | 416,447 |
| 2025-07-09 | 4.400 | 4.400 | 4.360 | 4.380 | 4.380 | 92,634 |
| 2025-07-08 | 4.360 | 4.420 | 4.360 | 4.420 | 4.420 | 48,634 |
| 2025-07-07 | 4.340 | 4.340 | 4.320 | 4.340 | 4.340 | 22,471 |
| 2025-07-04 | 4.320 | 4.340 | 4.280 | 4.320 | 4.320 | 233,742 |
| 2025-07-03 | 4.300 | 4.320 | 4.280 | 4.320 | 4.320 | 453,381 |
| 2025-07-02 | 4.400 | 4.400 | 4.340 | 4.380 | 4.380 | 19,912 |
| 2025-07-01 | 4.420 | 4.420 | 4.400 | 4.400 | 4.400 | 16,507 |
| 2025-06-30 | 4.440 | 4.440 | 4.400 | 4.420 | 4.420 | 222,440 |
| 2025-06-27 | 4.440 | 4.440 | 4.400 | 4.400 | 4.400 | 248,726 |
| 2025-06-26 | 4.460 | 4.460 | 4.380 | 4.420 | 4.420 | 186,246 |
| 2025-06-25 | 4.420 | 4.480 | 4.420 | 4.460 | 4.460 | 1,090,972 |
| 2025-06-24 | 4.400 | 4.460 | 4.400 | 4.440 | 4.440 | 791,936 |
| 2025-06-23 | 4.320 | 4.360 | 4.280 | 4.360 | 4.360 | 164,889 |
| 2025-06-20 | 4.280 | 4.280 | 4.260 | 4.260 | 4.260 | 232,561 |
| 2025-06-19 | 4.280 | 4.300 | 4.260 | 4.260 | 4.260 | 176,619 |
| 2025-06-18 | 4.320 | 4.360 | 4.300 | 4.340 | 4.340 | 325,368 |
| 2025-06-17 | 4.380 | 4.400 | 4.360 | 4.380 | 4.380 | 32,514 |
| 2025-06-16 | 4.340 | 4.400 | 4.320 | 4.380 | 4.380 | 20,214 |
| 2025-06-13 | 4.320 | 4.340 | 4.280 | 4.320 | 4.320 | 137,624 |
| 2025-06-12 | 4.500 | 4.500 | 4.400 | 4.420 | 4.420 | 86,489 |
| 2025-06-11 | 4.520 | 4.560 | 4.500 | 4.540 | 4.540 | 126,351 |
| 2025-06-10 | 4.520 | 4.520 | 4.460 | 4.500 | 4.500 | 257,088 |
| 2025-06-09 | 4.520 | 4.560 | 4.480 | 4.560 | 4.560 | 164,649 |
| 2025-06-06 | 4.400 | 4.400 | 4.380 | 4.400 | 4.400 | 79,232 |
| 2025-06-05 | 4.380 | 4.420 | 4.380 | 4.420 | 4.420 | 206,727 |
| 2025-06-04 | 4.320 | 4.360 | 4.320 | 4.360 | 4.360 | 165,239 |
| 2025-05-30 | 4.300 | 4.320 | 4.280 | 4.320 | 4.320 | 118,179 |
| 2025-05-29 | 4.400 | 4.500 | 4.380 | 4.500 | 4.500 | 163,813 |
| 2025-05-28 | 4.320 | 4.320 | 4.300 | 4.320 | 4.320 | 9,355 |
| 2025-05-27 | 4.280 | 4.320 | 4.240 | 4.320 | 4.320 | 39,879 |
| 2025-05-26 | 4.320 | 4.320 | 4.260 | 4.300 | 4.300 | 121,781 |
| 2025-05-23 | 4.400 | 4.420 | 4.340 | 4.360 | 4.360 | 106,348 |
| 2025-05-22 | 4.420 | 4.440 | 4.360 | 4.360 | 4.360 | 180,223 |
| 2025-05-21 | 4.500 | 4.500 | 4.440 | 4.440 | 4.440 | 185,979 |
| 2025-05-20 | 4.480 | 4.520 | 4.480 | 4.500 | 4.500 | 117,616 |
| 2025-05-19 | 4.460 | 4.460 | 4.400 | 4.460 | 4.460 | 76,811 |
| 2025-05-16 | 4.460 | 4.500 | 4.460 | 4.460 | 4.460 | 412,202 |
| 2025-05-15 | 4.580 | 4.580 | 4.500 | 4.500 | 4.500 | 195,049 |
| 2025-05-14 | 4.540 | 4.600 | 4.520 | 4.580 | 4.580 | 503,421 |
| 2025-05-13 | 4.520 | 4.540 | 4.460 | 4.480 | 4.480 | 210,201 |
| 2025-05-09 | 4.400 | 4.400 | 4.340 | 4.400 | 4.400 | 178,342 |
| 2025-05-08 | 4.400 | 4.460 | 4.400 | 4.420 | 4.420 | 92,535 |
| 2025-05-07 | 4.440 | 4.460 | 4.360 | 4.380 | 4.380 | 148,225 |
| 2025-05-06 | 4.460 | 4.460 | 4.400 | 4.420 | 4.420 | 160,855 |
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.