HKTECH13 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 3.960 | 4.100 | 3.960 | 4.100 | 4.100 | 391,345 |
| 2024-11-04 | 3.940 | 3.960 | 3.920 | 3.940 | 3.940 | 47,817 |
| 2024-11-01 | 3.920 | 3.960 | 3.900 | 3.920 | 3.920 | 642,990 |
| 2024-10-31 | 3.940 | 3.980 | 3.900 | 3.920 | 3.920 | 745,076 |
| 2024-10-30 | 3.980 | 3.980 | 3.900 | 3.920 | 3.920 | 433,087 |
| 2024-10-29 | 4.060 | 4.080 | 4.020 | 4.020 | 4.020 | 558,274 |
| 2024-10-28 | 3.980 | 4.000 | 3.960 | 4.000 | 4.000 | 144,325 |
| 2024-10-25 | 3.960 | 3.980 | 3.940 | 3.940 | 3.940 | 153,870 |
| 2024-10-24 | 3.940 | 3.960 | 3.880 | 3.920 | 3.920 | 108,337 |
| 2024-10-22 | 3.880 | 3.920 | 3.880 | 3.880 | 3.880 | 79,625 |
| 2024-10-21 | 3.900 | 3.940 | 3.860 | 3.880 | 3.880 | 158,902 |
| 2024-10-18 | 3.740 | 3.980 | 3.740 | 3.940 | 3.940 | 293,940 |
| 2024-10-17 | 3.820 | 3.840 | 3.700 | 3.740 | 3.740 | 183,517 |
| 2024-10-16 | 3.800 | 3.840 | 3.760 | 3.820 | 3.820 | 337,088 |
| 2024-10-15 | 3.980 | 4.000 | 3.780 | 3.840 | 3.840 | 921,310 |
| 2024-10-11 | 4.100 | 4.100 | 4.020 | 4.080 | 4.080 | 3,340 |
| 2024-10-10 | 4.120 | 4.180 | 4.080 | 4.100 | 4.100 | 629,993 |
| 2024-10-09 | 3.980 | 4.160 | 3.860 | 4.000 | 4.000 | 1,609,124 |
| 2024-10-08 | 4.220 | 4.320 | 4.040 | 4.080 | 4.080 | 2,630,061 |
| 2024-10-07 | 4.600 | 4.680 | 4.580 | 4.680 | 4.680 | 422,162 |
| 2024-10-04 | 4.380 | 4.440 | 4.360 | 4.440 | 4.440 | 471,399 |
| 2024-10-03 | 4.100 | 4.360 | 4.080 | 4.260 | 4.260 | 638,387 |
| 2024-10-02 | 4.260 | 4.420 | 4.260 | 4.380 | 4.380 | 751,093 |
| 2024-10-01 | 3.960 | 4.000 | 3.940 | 3.980 | 3.980 | 11,052 |
| 2024-09-30 | 3.860 | 4.020 | 3.860 | 3.960 | 3.960 | 608,090 |
| 2024-09-27 | 3.680 | 3.800 | 3.640 | 3.720 | 3.720 | 2,125,752 |
| 2024-09-26 | 3.400 | 3.560 | 3.400 | 3.540 | 3.540 | 940,874 |
| 2024-09-25 | 3.400 | 3.400 | 3.280 | 3.300 | 3.300 | 1,291,793 |
| 2024-09-24 | 3.220 | 3.340 | 3.220 | 3.340 | 3.340 | 2,637,653 |
| 2024-09-23 | 3.160 | 3.160 | 3.120 | 3.120 | 3.120 | 124,200 |
| 2024-09-20 | 3.140 | 3.160 | 3.120 | 3.140 | 3.140 | 13,978 |
| 2024-09-19 | 3.100 | 3.120 | 3.100 | 3.120 | 3.120 | 85,926 |
| 2024-09-18 | 3.040 | 3.040 | 3.020 | 3.020 | 3.020 | 30,329 |
| 2024-09-17 | 3.020 | 3.040 | 3.000 | 3.020 | 3.020 | 435,619 |
| 2024-09-16 | 2.960 | 2.980 | 2.940 | 2.960 | 2.960 | 15,646 |
| 2024-09-13 | 3.020 | 3.020 | 2.960 | 2.980 | 2.980 | 24,590 |
| 2024-09-12 | 3.020 | 3.040 | 3.020 | 3.020 | 3.020 | 10,913 |
| 2024-09-11 | 2.980 | 3.000 | 2.960 | 3.000 | 3.000 | 289,838 |
| 2024-09-10 | 3.000 | 3.020 | 2.980 | 3.000 | 3.000 | 33,191 |
| 2024-09-09 | 2.980 | 3.000 | 2.960 | 2.980 | 2.980 | 184,483 |
| 2024-09-06 | 3.020 | 3.020 | 2.940 | 2.940 | 2.940 | 106,403 |
| 2024-09-05 | 3.040 | 3.040 | 3.000 | 3.020 | 3.020 | 227,367 |
| 2024-09-04 | 3.060 | 3.080 | 3.060 | 3.060 | 3.060 | 3,708 |
| 2024-09-03 | 3.080 | 3.100 | 3.060 | 3.060 | 3.060 | 66,846 |
| 2024-09-02 | 3.060 | 3.080 | 3.060 | 3.080 | 3.080 | 30,943 |
| 2024-08-30 | 3.080 | 3.160 | 3.080 | 3.120 | 3.120 | 763,666 |
| 2024-08-29 | 2.980 | 3.020 | 2.980 | 3.020 | 3.020 | 87,457 |
| 2024-08-28 | 3.020 | 3.020 | 3.000 | 3.020 | 3.020 | 107,172 |
| 2024-08-27 | 3.060 | 3.080 | 3.040 | 3.080 | 3.080 | 22,978 |
| 2024-08-26 | 3.060 | 3.080 | 3.060 | 3.080 | 3.080 | 113,875 |
| 2024-08-23 | 3.060 | 3.080 | 3.040 | 3.060 | 3.060 | 1,981,481 |
| 2024-08-22 | 3.060 | 3.100 | 3.040 | 3.100 | 3.100 | 124,408 |
| 2024-08-21 | 3.040 | 3.040 | 3.000 | 3.040 | 3.040 | 96,864 |
| 2024-08-20 | 3.100 | 3.100 | 3.080 | 3.080 | 3.080 | 2,227 |
| 2024-08-19 | 3.120 | 3.140 | 3.120 | 3.120 | 3.120 | 15,553 |
| 2024-08-16 | 3.120 | 3.140 | 3.100 | 3.120 | 3.120 | 45,606 |
| 2024-08-15 | 3.100 | 3.100 | 3.040 | 3.060 | 3.060 | 74,528 |
| 2024-08-14 | 3.080 | 3.080 | 3.040 | 3.040 | 3.040 | 7,137 |
| 2024-08-13 | 3.100 | 3.120 | 3.080 | 3.100 | 3.100 | 79,742 |
| 2024-08-09 | 3.140 | 3.160 | 3.100 | 3.120 | 3.120 | 137,170 |
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.