HKTECH13 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 4.020 | 4.140 | 4.020 | 4.140 | 4.140 | 1,128,934 |
| 2025-01-31 | 4.180 | 4.260 | 4.180 | 4.260 | 4.260 | 196,555 |
| 2025-01-30 | 4.220 | 4.220 | 4.160 | 4.160 | 4.160 | 77,585 |
| 2025-01-29 | 4.140 | 4.220 | 4.140 | 4.220 | 4.220 | 292,780 |
| 2025-01-28 | 4.080 | 4.140 | 4.080 | 4.140 | 4.140 | 177,442 |
| 2025-01-27 | 4.060 | 4.100 | 4.040 | 4.040 | 4.040 | 611,983 |
| 2025-01-24 | 4.020 | 4.040 | 4.000 | 4.040 | 4.040 | 1,245,693 |
| 2025-01-23 | 3.980 | 4.000 | 3.900 | 3.940 | 3.940 | 89,639 |
| 2025-01-22 | 4.020 | 4.020 | 3.940 | 3.980 | 3.980 | 519,721 |
| 2025-01-21 | 4.060 | 4.140 | 4.060 | 4.120 | 4.120 | 859,926 |
| 2025-01-20 | 4.060 | 4.100 | 4.020 | 4.060 | 4.060 | 332,270 |
| 2025-01-17 | 3.920 | 3.960 | 3.920 | 3.960 | 3.960 | 53,501 |
| 2025-01-16 | 3.900 | 3.920 | 3.860 | 3.900 | 3.900 | 44,822 |
| 2025-01-15 | 3.900 | 3.900 | 3.880 | 3.900 | 3.900 | 8,883 |
| 2025-01-14 | 3.840 | 3.900 | 3.840 | 3.880 | 3.880 | 364,277 |
| 2025-01-13 | 3.780 | 3.780 | 3.740 | 3.780 | 3.780 | 15,984 |
| 2025-01-10 | 3.860 | 3.860 | 3.780 | 3.780 | 3.780 | 8,728 |
| 2025-01-09 | 3.860 | 3.860 | 3.840 | 3.840 | 3.840 | 17,546 |
| 2025-01-08 | 3.820 | 3.840 | 3.800 | 3.840 | 3.840 | 158,345 |
| 2025-01-07 | 3.840 | 3.860 | 3.800 | 3.860 | 3.860 | 57,424 |
| 2025-01-06 | 3.940 | 3.940 | 3.900 | 3.920 | 3.920 | 19,617 |
| 2025-01-03 | 3.900 | 3.920 | 3.880 | 3.880 | 3.880 | 307,278 |
| 2025-01-02 | 3.900 | 3.900 | 3.820 | 3.820 | 3.820 | 146,541 |
| 2024-12-30 | 3.960 | 3.960 | 3.920 | 3.940 | 3.940 | 10,816 |
| 2024-12-27 | 3.980 | 4.020 | 3.980 | 3.980 | 3.980 | 64,010 |
| 2024-12-26 | 3.960 | 3.980 | 3.960 | 3.980 | 3.980 | 24,648 |
| 2024-12-25 | 3.980 | 3.980 | 3.960 | 3.980 | 3.980 | 50,308 |
| 2024-12-24 | 3.960 | 3.980 | 3.960 | 3.980 | 3.980 | 126,012 |
| 2024-12-23 | 3.920 | 3.940 | 3.920 | 3.920 | 3.920 | 17,701 |
| 2024-12-20 | 3.980 | 4.000 | 3.900 | 3.900 | 3.900 | 1,195,712 |
| 2024-12-19 | 3.920 | 3.980 | 3.920 | 3.940 | 3.940 | 246,196 |
| 2024-12-18 | 3.900 | 3.960 | 3.900 | 3.940 | 3.940 | 139,394 |
| 2024-12-17 | 3.840 | 3.920 | 3.840 | 3.860 | 3.860 | 245,279 |
| 2024-12-16 | 3.920 | 3.920 | 3.840 | 3.880 | 3.880 | 105,275 |
| 2024-12-13 | 3.960 | 3.960 | 3.900 | 3.920 | 3.920 | 131,908 |
| 2024-12-12 | 3.960 | 4.060 | 3.960 | 4.000 | 4.000 | 1,026,139 |
| 2024-12-11 | 4.000 | 4.000 | 3.940 | 3.980 | 3.980 | 314,974 |
| 2024-12-09 | 3.920 | 4.100 | 3.860 | 4.080 | 4.080 | 369,007 |
| 2024-12-06 | 3.880 | 3.920 | 3.880 | 3.900 | 3.900 | 163,501 |
| 2024-12-04 | 3.920 | 3.920 | 3.880 | 3.880 | 3.880 | 4,100 |
| 2024-12-03 | 3.880 | 3.920 | 3.860 | 3.900 | 3.900 | 175,793 |
| 2024-12-02 | 3.880 | 3.920 | 3.860 | 3.900 | 3.900 | 312,672 |
| 2024-11-29 | 3.880 | 3.880 | 3.800 | 3.800 | 3.800 | 57,567 |
| 2024-11-28 | 3.860 | 3.860 | 3.800 | 3.820 | 3.820 | 227,339 |
| 2024-11-27 | 3.800 | 3.920 | 3.780 | 3.920 | 3.920 | 611,248 |
| 2024-11-26 | 3.780 | 3.800 | 3.760 | 3.780 | 3.780 | 202,028 |
| 2024-11-25 | 3.740 | 3.760 | 3.740 | 3.740 | 3.740 | 298,741 |
| 2024-11-22 | 3.900 | 3.900 | 3.760 | 3.780 | 3.780 | 709,434 |
| 2024-11-21 | 3.920 | 3.920 | 3.880 | 3.900 | 3.900 | 83,056 |
| 2024-11-20 | 3.900 | 3.940 | 3.900 | 3.940 | 3.940 | 35,412 |
| 2024-11-19 | 3.900 | 3.900 | 3.880 | 3.900 | 3.900 | 1,079,429 |
| 2024-11-18 | 3.900 | 3.920 | 3.880 | 3.900 | 3.900 | 35,369 |
| 2024-11-15 | 3.920 | 3.920 | 3.860 | 3.860 | 3.860 | 75,961 |
| 2024-11-14 | 3.960 | 3.960 | 3.860 | 3.880 | 3.880 | 2,106,360 |
| 2024-11-13 | 3.940 | 3.980 | 3.920 | 3.980 | 3.980 | 453,597 |
| 2024-11-12 | 4.100 | 4.100 | 3.980 | 3.980 | 3.980 | 654,221 |
| 2024-11-11 | 4.040 | 4.120 | 4.020 | 4.120 | 4.120 | 215,798 |
| 2024-11-08 | 4.180 | 4.180 | 4.100 | 4.100 | 4.100 | 1,268,368 |
| 2024-11-07 | 4.060 | 4.160 | 4.060 | 4.140 | 4.140 | 571,170 |
| 2024-11-06 | 4.040 | 4.040 | 3.960 | 4.000 | 4.000 | 707,685 |
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.