HKTECH13 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 4.500 | 4.540 | 4.460 | 4.480 | 4.480 | 480,628 |
| 2025-04-30 | 4.340 | 4.380 | 4.340 | 4.380 | 4.380 | 83,909 |
| 2025-04-29 | 4.320 | 4.340 | 4.300 | 4.320 | 4.320 | 130,877 |
| 2025-04-28 | 4.340 | 4.360 | 4.320 | 4.320 | 4.320 | 32,806 |
| 2025-04-25 | 4.360 | 4.380 | 4.280 | 4.300 | 4.300 | 97,772 |
| 2025-04-24 | 4.300 | 4.300 | 4.260 | 4.300 | 4.300 | 172,055 |
| 2025-04-23 | 4.300 | 4.380 | 4.300 | 4.380 | 4.380 | 403,782 |
| 2025-04-22 | 4.140 | 4.200 | 4.140 | 4.200 | 4.200 | 125,159 |
| 2025-04-21 | 4.220 | 4.240 | 4.200 | 4.200 | 4.200 | 32,113 |
| 2025-04-18 | 4.220 | 4.220 | 4.180 | 4.220 | 4.220 | 17,951 |
| 2025-04-17 | 4.140 | 4.220 | 4.140 | 4.220 | 4.220 | 136,750 |
| 2025-04-16 | 4.140 | 4.140 | 4.060 | 4.140 | 4.140 | 601,814 |
| 2025-04-11 | 4.180 | 4.320 | 4.160 | 4.220 | 4.220 | 522,198 |
| 2025-04-10 | 4.280 | 4.280 | 4.180 | 4.180 | 4.180 | 206,360 |
| 2025-04-09 | 4.020 | 4.180 | 3.980 | 4.160 | 4.160 | 4,997,933 |
| 2025-04-08 | 4.000 | 4.080 | 3.960 | 4.020 | 4.020 | 1,570,759 |
| 2025-04-04 | 4.600 | 4.600 | 4.440 | 4.480 | 4.480 | 305,501 |
| 2025-04-03 | 4.660 | 4.680 | 4.620 | 4.640 | 4.640 | 1,028,611 |
| 2025-04-02 | 4.780 | 4.800 | 4.720 | 4.740 | 4.740 | 362,450 |
| 2025-04-01 | 4.760 | 4.820 | 4.700 | 4.700 | 4.700 | 320,197 |
| 2025-03-31 | 4.700 | 4.700 | 4.620 | 4.700 | 4.700 | 1,570,469 |
| 2025-03-28 | 4.840 | 4.840 | 4.760 | 4.800 | 4.800 | 1,926,344 |
| 2025-03-27 | 4.920 | 4.940 | 4.860 | 4.860 | 4.860 | 373,903 |
| 2025-03-26 | 4.820 | 4.880 | 4.820 | 4.860 | 4.860 | 278,219 |
| 2025-03-25 | 4.840 | 4.860 | 4.800 | 4.840 | 4.840 | 1,135,658 |
| 2025-03-24 | 4.920 | 5.100 | 4.880 | 5.100 | 5.100 | 853,480 |
| 2025-03-21 | 4.980 | 4.980 | 4.880 | 4.900 | 4.900 | 1,564,770 |
| 2025-03-20 | 5.150 | 5.200 | 5.000 | 5.050 | 5.050 | 988,091 |
| 2025-03-19 | 5.250 | 5.300 | 5.200 | 5.300 | 5.300 | 1,486,630 |
| 2025-03-18 | 5.200 | 5.300 | 5.150 | 5.300 | 5.300 | 2,063,581 |
| 2025-03-17 | 5.150 | 5.150 | 5.050 | 5.100 | 5.100 | 296,552 |
| 2025-03-14 | 5.050 | 5.150 | 5.050 | 5.150 | 5.150 | 621,680 |
| 2025-03-13 | 5.100 | 5.100 | 4.900 | 4.980 | 4.980 | 1,379,687 |
| 2025-03-12 | 5.150 | 5.150 | 5.000 | 5.100 | 5.100 | 1,399,171 |
| 2025-03-11 | 5.050 | 5.200 | 5.050 | 5.200 | 5.200 | 1,366,840 |
| 2025-03-10 | 5.150 | 5.200 | 5.050 | 5.150 | 5.150 | 3,798,306 |
| 2025-03-07 | 5.350 | 5.400 | 5.200 | 5.300 | 5.300 | 3,666,297 |
| 2025-03-06 | 5.150 | 5.300 | 5.150 | 5.300 | 5.300 | 2,413,761 |
| 2025-03-05 | 4.820 | 5.050 | 4.820 | 5.050 | 5.050 | 2,827,653 |
| 2025-03-04 | 4.760 | 4.860 | 4.760 | 4.820 | 4.820 | 2,375,265 |
| 2025-03-03 | 4.960 | 4.980 | 4.800 | 4.840 | 4.840 | 2,082,505 |
| 2025-02-28 | 5.000 | 5.000 | 4.800 | 4.920 | 4.920 | 4,276,014 |
| 2025-02-27 | 5.100 | 5.200 | 5.000 | 5.200 | 5.200 | 2,093,423 |
| 2025-02-26 | 5.100 | 5.250 | 5.100 | 5.150 | 5.150 | 3,580,304 |
| 2025-02-25 | 4.940 | 5.000 | 4.880 | 4.940 | 4.940 | 2,057,171 |
| 2025-02-24 | 5.050 | 5.050 | 4.920 | 4.980 | 4.980 | 3,639,736 |
| 2025-02-21 | 4.920 | 5.200 | 4.920 | 5.100 | 5.100 | 2,691,092 |
| 2025-02-20 | 4.800 | 4.840 | 4.680 | 4.700 | 4.700 | 1,322,976 |
| 2025-02-19 | 4.900 | 4.920 | 4.840 | 4.900 | 4.900 | 1,697,417 |
| 2025-02-18 | 4.860 | 4.960 | 4.800 | 4.900 | 4.900 | 3,079,568 |
| 2025-02-17 | 4.800 | 4.800 | 4.660 | 4.740 | 4.740 | 2,509,577 |
| 2025-02-14 | 4.620 | 4.760 | 4.620 | 4.720 | 4.720 | 2,475,060 |
| 2025-02-13 | 4.660 | 4.740 | 4.460 | 4.480 | 4.480 | 2,146,260 |
| 2025-02-11 | 4.540 | 4.580 | 4.440 | 4.480 | 4.480 | 1,784,737 |
| 2025-02-10 | 4.520 | 4.620 | 4.520 | 4.620 | 4.620 | 1,051,960 |
| 2025-02-07 | 4.460 | 4.520 | 4.400 | 4.440 | 4.440 | 3,293,309 |
| 2025-02-06 | 4.320 | 4.420 | 4.280 | 4.400 | 4.400 | 1,025,739 |
| 2025-02-05 | 4.280 | 4.300 | 4.240 | 4.260 | 4.260 | 1,500,231 |
| 2025-02-04 | 4.300 | 4.360 | 4.220 | 4.360 | 4.360 | 3,247,872 |
| 2025-02-03 | 4.020 | 4.140 | 4.020 | 4.140 | 4.140 | 1,128,934 |
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.