Horizon Robotics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1.170 | 1.260 | 1.170 | 1.180 | 1.180 | 740,923 |
| 2026-07-20 | 1.180 | 1.190 | 1.170 | 1.180 | 1.180 | 351,098 |
| 2026-07-17 | 1.190 | 1.190 | 1.100 | 1.160 | 1.160 | 1,493,252 |
| 2026-07-16 | 1.250 | 1.260 | 1.230 | 1.240 | 1.240 | 655,286 |
| 2026-07-15 | 1.190 | 1.200 | 1.170 | 1.200 | 1.200 | 60,048 |
| 2026-07-14 | 1.140 | 1.190 | 1.130 | 1.170 | 1.170 | 407,348 |
| 2026-07-13 | 1.190 | 1.200 | 1.160 | 1.180 | 1.180 | 133,462 |
| 2026-07-10 | 1.200 | 1.220 | 1.170 | 1.180 | 1.180 | 483,699 |
| 2026-07-09 | 1.170 | 1.180 | 1.140 | 1.180 | 1.180 | 153,776 |
| 2026-07-08 | 1.140 | 1.190 | 1.140 | 1.160 | 1.160 | 297,083 |
| 2026-07-07 | 1.170 | 1.180 | 1.140 | 1.180 | 1.180 | 108,458 |
| 2026-07-06 | 1.240 | 1.240 | 1.180 | 1.190 | 1.190 | 563,156 |
| 2026-07-03 | 1.270 | 1.290 | 1.230 | 1.270 | 1.270 | 984,797 |
| 2026-07-02 | 1.150 | 1.160 | 1.130 | 1.160 | 1.160 | 520,010 |
| 2026-07-01 | 1.080 | 1.090 | 1.080 | 1.090 | 1.090 | 12,390 |
| 2026-06-30 | 1.140 | 1.180 | 1.080 | 1.080 | 1.080 | 1,304,083 |
| 2026-06-29 | 1.080 | 1.110 | 1.080 | 1.080 | 1.080 | 220,602 |
| 2026-06-26 | 0.980 | 0.990 | 0.960 | 0.990 | 0.990 | 591,532 |
| 2026-06-25 | 1.040 | 1.060 | 1.010 | 1.060 | 1.060 | 407,282 |
| 2026-06-24 | 1.040 | 1.080 | 1.040 | 1.080 | 1.080 | 75,295 |
| 2026-06-23 | 1.060 | 1.060 | 1.030 | 1.040 | 1.040 | 184,975 |
| 2026-06-22 | 1.080 | 1.110 | 1.070 | 1.100 | 1.100 | 167,221 |
| 2026-06-19 | 1.140 | 1.140 | 1.120 | 1.140 | 1.140 | 7,411 |
| 2026-06-18 | 1.120 | 1.120 | 1.080 | 1.110 | 1.110 | 541,843 |
| 2026-06-17 | 1.150 | 1.160 | 1.140 | 1.150 | 1.150 | 360,141 |
| 2026-06-16 | 1.190 | 1.190 | 1.160 | 1.180 | 1.180 | 237,986 |
| 2026-06-15 | 1.230 | 1.230 | 1.200 | 1.210 | 1.210 | 352,728 |
| 2026-06-12 | 1.210 | 1.240 | 1.210 | 1.230 | 1.230 | 208,363 |
| 2026-06-11 | 1.190 | 1.220 | 1.180 | 1.210 | 1.210 | 261,490 |
| 2026-06-10 | 1.220 | 1.270 | 1.190 | 1.270 | 1.270 | 511,072 |
| 2026-06-09 | 1.270 | 1.290 | 1.260 | 1.280 | 1.280 | 83,363 |
| 2026-06-08 | 1.310 | 1.320 | 1.280 | 1.320 | 1.320 | 377,225 |
| 2026-06-05 | 1.330 | 1.330 | 1.290 | 1.320 | 1.320 | 1,224,442 |
| 2026-06-04 | 1.360 | 1.360 | 1.340 | 1.360 | 1.360 | 1,009,220 |
| 2026-06-03 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2026-06-02 | 1.410 | 1.450 | 1.400 | 1.440 | 1.440 | 309,831 |
| 2026-06-01 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2026-05-29 | 1.340 | 1.390 | 1.320 | 1.390 | 1.390 | 1,643,888 |
| 2026-05-28 | 1.480 | 1.500 | 1.460 | 1.480 | 1.480 | 265,385 |
| 2026-05-27 | 1.590 | 1.590 | 1.530 | 1.570 | 1.570 | 578,134 |
| 2026-05-26 | 1.670 | 1.680 | 1.650 | 1.680 | 1.680 | 623,129 |
| 2026-05-25 | 1.570 | 1.600 | 1.560 | 1.600 | 1.600 | 22,465 |
| 2026-05-22 | 1.550 | 1.590 | 1.550 | 1.570 | 1.570 | 52,707 |
| 2026-05-21 | 1.570 | 1.580 | 1.490 | 1.490 | 1.490 | 446,608 |
| 2026-05-20 | 1.500 | 1.560 | 1.490 | 1.560 | 1.560 | 206,693 |
| 2026-05-19 | 1.540 | 1.570 | 1.540 | 1.570 | 1.570 | 107,095 |
| 2026-05-18 | 1.550 | 1.560 | 1.540 | 1.550 | 1.550 | 404,073 |
| 2026-05-15 | 1.640 | 1.650 | 1.620 | 1.630 | 1.630 | 83,474 |
| 2026-05-14 | 1.700 | 1.700 | 1.610 | 1.620 | 1.620 | 719,050 |
| 2026-05-13 | 1.730 | 1.770 | 1.730 | 1.740 | 1.740 | 54,913 |
| 2026-05-12 | 1.760 | 1.760 | 1.730 | 1.740 | 1.740 | 77,439 |
| 2026-05-11 | 1.790 | 1.790 | 1.760 | 1.790 | 1.790 | 428,903 |
| 2026-05-08 | 1.840 | 1.850 | 1.820 | 1.830 | 1.830 | 332,832 |
| 2026-05-07 | 1.840 | 1.890 | 1.840 | 1.890 | 1.890 | 54,932 |
| 2026-05-06 | 1.820 | 1.830 | 1.800 | 1.800 | 1.800 | 181,057 |
| 2026-05-05 | 1.860 | 1.860 | 1.830 | 1.840 | 1.840 | 158,173 |
| 2026-05-04 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 0 |
| 2026-05-01 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 0 |
| 2026-04-30 | 1.880 | 1.890 | 1.880 | 1.890 | 1.890 | 43,595 |
| 2026-04-29 | 1.850 | 1.890 | 1.850 | 1.890 | 1.890 | 9,913 |
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.