Horizon Robotics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 2.220 | 2.260 | 2.200 | 2.220 | 2.220 | 49,777 |
| 2026-01-26 | 2.220 | 2.320 | 2.200 | 2.220 | 2.220 | 153,983 |
| 2026-01-23 | 2.220 | 2.280 | 2.200 | 2.280 | 2.280 | 62,646 |
| 2026-01-22 | 2.300 | 2.320 | 2.200 | 2.240 | 2.240 | 5,124,645 |
| 2026-01-21 | 2.280 | 2.340 | 2.280 | 2.340 | 2.340 | 26,511 |
| 2026-01-20 | 2.320 | 2.340 | 2.260 | 2.260 | 2.260 | 2,552,291 |
| 2026-01-19 | 2.340 | 2.400 | 2.340 | 2.340 | 2.340 | 316,263 |
| 2026-01-16 | 2.420 | 2.440 | 2.320 | 2.320 | 2.320 | 463,658 |
| 2026-01-15 | 2.360 | 2.460 | 2.340 | 2.460 | 2.460 | 1,700,969 |
| 2026-01-14 | 2.400 | 2.400 | 2.300 | 2.360 | 2.360 | 4,732,351 |
| 2026-01-13 | 2.320 | 2.380 | 2.320 | 2.380 | 2.380 | 1,344,039 |
| 2026-01-12 | 2.320 | 2.360 | 2.200 | 2.300 | 2.300 | 835,534 |
| 2026-01-09 | 2.460 | 2.460 | 2.420 | 2.420 | 2.420 | 210,794 |
| 2026-01-08 | 2.440 | 2.480 | 2.400 | 2.480 | 2.480 | 508,261 |
| 2026-01-07 | 2.340 | 2.400 | 2.300 | 2.380 | 2.380 | 482,272 |
| 2026-01-06 | 2.280 | 2.340 | 2.280 | 2.340 | 2.340 | 361,891 |
| 2026-01-05 | 2.240 | 2.280 | 2.200 | 2.220 | 2.220 | 504,272 |
| 2025-12-30 | 2.200 | 2.280 | 2.180 | 2.220 | 2.220 | 397,470 |
| 2025-12-29 | 2.200 | 2.200 | 2.120 | 2.140 | 2.140 | 285,756 |
| 2025-12-26 | 2.180 | 2.240 | 2.140 | 2.240 | 2.240 | 19,011 |
| 2025-12-25 | 2.180 | 2.200 | 2.100 | 2.200 | 2.200 | 43,547 |
| 2025-12-24 | 2.220 | 2.220 | 2.080 | 2.200 | 2.200 | 302,725 |
| 2025-12-23 | 2.240 | 2.240 | 2.180 | 2.240 | 2.240 | 231,300 |
| 2025-12-22 | 2.380 | 2.380 | 2.280 | 2.380 | 2.380 | 561,183 |
| 2025-12-19 | 2.300 | 2.420 | 2.300 | 2.400 | 2.400 | 1,180,084 |
| 2025-12-18 | 2.160 | 2.200 | 2.100 | 2.200 | 2.200 | 11,761 |
| 2025-12-17 | 2.140 | 2.240 | 2.140 | 2.240 | 2.240 | 23,724 |
| 2025-12-16 | 2.200 | 2.240 | 2.160 | 2.180 | 2.180 | 157,833 |
| 2025-12-15 | 2.240 | 2.260 | 2.220 | 2.260 | 2.260 | 171,915 |
| 2025-12-12 | 2.280 | 2.320 | 2.280 | 2.300 | 2.300 | 352,764 |
| 2025-12-11 | 2.220 | 2.260 | 2.220 | 2.260 | 2.260 | 570,983 |
| 2025-12-09 | 2.220 | 2.280 | 2.220 | 2.280 | 2.280 | 160,785 |
| 2025-12-08 | 2.180 | 2.280 | 2.140 | 2.280 | 2.280 | 71,596 |
| 2025-12-04 | 2.080 | 2.180 | 2.080 | 2.180 | 2.180 | 188,920 |
| 2025-12-03 | 2.020 | 2.020 | 1.980 | 2.020 | 2.020 | 679,977 |
| 2025-12-02 | 2.080 | 2.080 | 2.060 | 2.080 | 2.080 | 125,835 |
| 2025-12-01 | 2.080 | 2.120 | 2.060 | 2.120 | 2.120 | 277,831 |
| 2025-11-28 | 2.020 | 2.080 | 2.020 | 2.080 | 2.080 | 62,854 |
| 2025-11-27 | 1.980 | 1.990 | 1.960 | 1.990 | 1.990 | 30,511 |
| 2025-11-26 | 1.990 | 1.990 | 1.970 | 1.990 | 1.990 | 37,088 |
| 2025-11-25 | 2.000 | 2.020 | 1.950 | 1.950 | 1.950 | 174,004 |
| 2025-11-24 | 1.950 | 2.000 | 1.940 | 2.000 | 2.000 | 28,606 |
| 2025-11-21 | 1.880 | 1.940 | 1.860 | 1.930 | 1.930 | 641,145 |
| 2025-11-20 | 1.960 | 1.970 | 1.920 | 1.970 | 1.970 | 72,855 |
| 2025-11-19 | 1.980 | 1.980 | 1.930 | 1.980 | 1.980 | 330,566 |
| 2025-11-18 | 2.040 | 2.040 | 1.990 | 2.040 | 2.040 | 131,289 |
| 2025-11-17 | 2.140 | 2.140 | 2.020 | 2.120 | 2.120 | 730,198 |
| 2025-11-14 | 2.200 | 2.220 | 2.140 | 2.160 | 2.160 | 1,261,845 |
| 2025-11-13 | 2.200 | 2.260 | 2.160 | 2.260 | 2.260 | 1,768,201 |
← NewerPage 4 of 4 · 229 trading days
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.