Horizon Robotics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-14 | 1.070 | 1.070 | 1.060 | 1.070 | 1.070 | 128,205 |
| 2026-10-12 | 1.100 | 1.110 | 1.080 | 1.080 | 1.080 | 103,431 |
| 2026-10-09 | 1.080 | 1.100 | 1.060 | 1.090 | 1.090 | 29,769 |
| 2026-10-08 | 1.070 | 1.070 | 1.050 | 1.060 | 1.060 | 217,153 |
| 2026-10-07 | 1.050 | 1.080 | 1.050 | 1.080 | 1.080 | 106,861 |
| 2026-10-06 | 1.090 | 1.090 | 1.080 | 1.080 | 1.080 | 16,910 |
| 2026-10-05 | 1.090 | 1.090 | 1.070 | 1.070 | 1.070 | 21,937 |
| 2026-10-02 | 1.090 | 1.100 | 1.080 | 1.080 | 1.080 | 141,574 |
| 2026-10-01 | 1.100 | 1.110 | 1.100 | 1.100 | 1.100 | 41,770 |
| 2026-09-30 | 1.110 | 1.120 | 1.100 | 1.100 | 1.100 | 53,797 |
| 2026-09-29 | 1.100 | 1.120 | 1.090 | 1.110 | 1.110 | 352,326 |
| 2026-09-28 | 1.090 | 1.120 | 1.090 | 1.090 | 1.090 | 314,350 |
| 2026-09-25 | 1.050 | 1.080 | 1.040 | 1.080 | 1.080 | 152,200 |
| 2026-09-24 | 1.080 | 1.100 | 1.080 | 1.100 | 1.100 | 57,562 |
| 2026-09-23 | 1.080 | 1.100 | 1.070 | 1.100 | 1.100 | 231,042 |
| 2026-09-22 | 1.120 | 1.120 | 1.090 | 1.100 | 1.100 | 349,256 |
| 2026-09-21 | 1.110 | 1.130 | 1.110 | 1.120 | 1.120 | 65,985 |
| 2026-09-18 | 1.090 | 1.120 | 1.080 | 1.110 | 1.110 | 75,657 |
| 2026-09-17 | 1.070 | 1.100 | 1.070 | 1.100 | 1.100 | 365,690 |
| 2026-09-16 | 1.080 | 1.090 | 1.080 | 1.080 | 1.080 | 97,081 |
| 2026-09-15 | 1.110 | 1.110 | 1.090 | 1.090 | 1.090 | 154,859 |
| 2026-09-14 | 1.110 | 1.130 | 1.110 | 1.110 | 1.110 | 11,341 |
| 2026-09-11 | 1.100 | 1.120 | 1.090 | 1.120 | 1.120 | 135,361 |
| 2026-09-10 | 1.130 | 1.130 | 1.110 | 1.120 | 1.120 | 333,599 |
| 2026-09-09 | 1.160 | 1.160 | 1.130 | 1.150 | 1.150 | 79,339 |
| 2026-09-08 | 1.160 | 1.170 | 1.150 | 1.170 | 1.170 | 43,365 |
| 2026-09-07 | 1.160 | 1.190 | 1.160 | 1.190 | 1.190 | 17,841 |
| 2026-09-04 | 1.200 | 1.210 | 1.130 | 1.170 | 1.170 | 315,310 |
| 2026-09-03 | 1.160 | 1.160 | 1.130 | 1.130 | 1.130 | 145,983 |
| 2026-09-02 | 1.190 | 1.190 | 1.140 | 1.170 | 1.170 | 240,707 |
| 2026-09-01 | 1.240 | 1.240 | 1.220 | 1.220 | 1.220 | 200,816 |
| 2026-08-31 | 1.230 | 1.250 | 1.220 | 1.250 | 1.250 | 91,456 |
| 2026-08-28 | 1.250 | 1.260 | 1.250 | 1.250 | 1.250 | 214,816 |
| 2026-08-27 | 1.230 | 1.280 | 1.210 | 1.260 | 1.260 | 166,350 |
| 2026-08-26 | 1.260 | 1.260 | 1.240 | 1.240 | 1.240 | 89,649 |
| 2026-08-25 | 1.260 | 1.260 | 1.230 | 1.240 | 1.240 | 68,803 |
| 2026-08-24 | 1.250 | 1.260 | 1.230 | 1.260 | 1.260 | 281,130 |
| 2026-08-21 | 1.320 | 1.320 | 1.290 | 1.320 | 1.320 | 113,472 |
| 2026-08-20 | 1.280 | 1.310 | 1.270 | 1.300 | 1.300 | 98,876 |
| 2026-08-19 | 1.240 | 1.280 | 1.240 | 1.280 | 1.280 | 321,953 |
| 2026-08-18 | 1.260 | 1.260 | 1.210 | 1.240 | 1.240 | 402,292 |
| 2026-08-17 | 1.340 | 1.350 | 1.300 | 1.300 | 1.300 | 187,547 |
| 2026-08-14 | 1.330 | 1.350 | 1.330 | 1.350 | 1.350 | 49,226 |
| 2026-08-13 | 1.360 | 1.370 | 1.330 | 1.350 | 1.350 | 124,664 |
| 2026-08-12 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2026-08-11 | 1.330 | 1.360 | 1.330 | 1.360 | 1.360 | 192,238 |
| 2026-08-10 | 1.350 | 1.370 | 1.320 | 1.340 | 1.340 | 368,289 |
| 2026-08-07 | 1.320 | 1.350 | 1.310 | 1.340 | 1.340 | 302,074 |
| 2026-08-06 | 1.340 | 1.360 | 1.320 | 1.360 | 1.360 | 508,313 |
| 2026-08-05 | 1.390 | 1.390 | 1.360 | 1.360 | 1.360 | 217,049 |
| 2026-08-04 | 1.380 | 1.400 | 1.360 | 1.400 | 1.400 | 48,977 |
| 2026-08-03 | 1.400 | 1.400 | 1.350 | 1.400 | 1.400 | 1,163,398 |
| 2026-07-31 | 1.410 | 1.430 | 1.360 | 1.400 | 1.400 | 1,020,040 |
| 2026-07-30 | 1.380 | 1.410 | 1.360 | 1.400 | 1.400 | 2,034,585 |
| 2026-07-29 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2026-07-28 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2026-07-27 | 1.200 | 1.260 | 1.200 | 1.260 | 1.260 | 197,577 |
| 2026-07-24 | 1.190 | 1.230 | 1.190 | 1.200 | 1.200 | 330,246 |
| 2026-07-23 | 1.230 | 1.270 | 1.220 | 1.270 | 1.270 | 294,748 |
| 2026-07-22 | 1.210 | 1.290 | 1.210 | 1.280 | 1.280 | 626,691 |
Page 1 of 4 · 229 trading daysOlder →
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.