Halcyon Technology Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 5.050 | 5.050 | 4.600 | 4.620 | 4.620 | 6,599,200 |
| 2026-10-14 | 5.250 | 5.350 | 5.000 | 5.150 | 5.150 | 1,714,213 |
| 2026-10-12 | 5.400 | 5.400 | 5.200 | 5.250 | 5.250 | 700,802 |
| 2026-10-09 | 5.500 | 5.550 | 5.250 | 5.400 | 5.400 | 2,115,900 |
| 2026-10-08 | 5.350 | 5.550 | 5.300 | 5.450 | 5.450 | 2,541,115 |
| 2026-10-07 | 5.400 | 5.400 | 5.250 | 5.350 | 5.350 | 1,900,440 |
| 2026-10-06 | 5.050 | 5.400 | 4.980 | 5.300 | 5.300 | 7,813,670 |
| 2026-10-05 | 4.920 | 5.050 | 4.920 | 5.000 | 5.000 | 366,114 |
| 2026-10-02 | 4.920 | 4.940 | 4.840 | 4.900 | 4.900 | 436,614 |
| 2026-10-01 | 4.940 | 5.000 | 4.900 | 4.920 | 4.920 | 512,401 |
| 2026-09-30 | 5.000 | 5.050 | 4.880 | 4.960 | 4.960 | 826,200 |
| 2026-09-29 | 4.940 | 5.100 | 4.940 | 4.980 | 4.980 | 1,609,000 |
| 2026-09-28 | 4.960 | 5.000 | 4.900 | 4.920 | 4.920 | 241,100 |
| 2026-09-25 | 5.050 | 5.050 | 4.940 | 4.960 | 4.960 | 486,301 |
| 2026-09-24 | 4.980 | 5.100 | 4.980 | 5.000 | 5.000 | 405,239 |
| 2026-09-23 | 4.780 | 5.100 | 4.760 | 5.050 | 5.050 | 3,044,521 |
| 2026-09-22 | 4.760 | 4.760 | 4.700 | 4.740 | 4.740 | 186,900 |
| 2026-09-21 | 4.720 | 4.760 | 4.680 | 4.720 | 4.720 | 357,226 |
| 2026-09-18 | 4.740 | 4.760 | 4.640 | 4.680 | 4.680 | 294,430 |
| 2026-09-17 | 4.640 | 4.740 | 4.640 | 4.740 | 4.740 | 186,800 |
| 2026-09-16 | 4.820 | 4.820 | 4.640 | 4.640 | 4.640 | 583,633 |
| 2026-09-15 | 4.720 | 4.860 | 4.700 | 4.800 | 4.800 | 1,367,100 |
| 2026-09-14 | 4.660 | 4.720 | 4.540 | 4.720 | 4.720 | 684,101 |
| 2026-09-11 | 4.500 | 4.680 | 4.500 | 4.660 | 4.660 | 870,500 |
| 2026-09-10 | 4.680 | 4.680 | 4.520 | 4.580 | 4.580 | 1,092,603 |
| 2026-09-09 | 4.640 | 4.700 | 4.600 | 4.600 | 4.600 | 395,508 |
| 2026-09-08 | 4.480 | 4.800 | 4.320 | 4.700 | 4.700 | 3,484,801 |
| 2026-09-07 | 4.440 | 4.500 | 4.400 | 4.420 | 4.420 | 713,601 |
| 2026-09-04 | 4.400 | 4.480 | 4.340 | 4.420 | 4.420 | 819,512 |
| 2026-09-03 | 4.500 | 4.620 | 4.380 | 4.380 | 4.380 | 1,081,200 |
| 2026-09-02 | 4.400 | 4.580 | 4.340 | 4.500 | 4.500 | 1,686,202 |
| 2026-09-01 | 4.880 | 4.880 | 4.400 | 4.420 | 4.420 | 2,604,312 |
| 2026-08-31 | 4.720 | 4.860 | 4.720 | 4.820 | 4.820 | 905,210 |
| 2026-08-28 | 4.900 | 4.900 | 4.760 | 4.760 | 4.760 | 1,051,812 |
| 2026-08-27 | 4.980 | 5.050 | 4.880 | 4.880 | 4.880 | 999,500 |
| 2026-08-26 | 4.960 | 4.980 | 4.920 | 4.960 | 4.960 | 484,501 |
| 2026-08-25 | 4.920 | 5.100 | 4.880 | 5.050 | 4.950 | 4,584,401 |
| 2026-08-24 | 5.000 | 5.050 | 4.940 | 4.940 | 4.842 | 1,266,678 |
| 2026-08-21 | 4.940 | 5.100 | 4.880 | 5.100 | 4.999 | 2,340,602 |
| 2026-08-20 | 4.980 | 5.000 | 4.860 | 4.960 | 4.862 | 1,593,891 |
| 2026-08-19 | 4.940 | 5.000 | 4.840 | 4.980 | 4.881 | 2,465,822 |
| 2026-08-18 | 4.960 | 5.000 | 4.800 | 5.000 | 4.901 | 2,315,588 |
| 2026-08-17 | 4.860 | 5.100 | 4.760 | 4.900 | 4.803 | 8,201,381 |
| 2026-08-14 | 4.740 | 4.980 | 4.720 | 4.860 | 4.764 | 11,184,507 |
| 2026-08-13 | 4.220 | 4.960 | 4.200 | 4.660 | 4.568 | 12,888,699 |
| 2026-08-11 | 4.020 | 4.180 | 3.980 | 4.040 | 3.960 | 1,384,552 |
| 2026-08-10 | 4.060 | 4.080 | 3.980 | 4.000 | 3.921 | 279,811 |
| 2026-08-07 | 3.980 | 4.080 | 3.980 | 4.020 | 3.940 | 370,101 |
| 2026-08-06 | 4.120 | 4.120 | 3.980 | 3.980 | 3.901 | 590,627 |
| 2026-08-05 | 4.080 | 4.120 | 4.040 | 4.080 | 3.999 | 324,903 |
| 2026-08-04 | 4.200 | 4.200 | 4.040 | 4.080 | 3.999 | 472,647 |
| 2026-08-03 | 4.040 | 4.180 | 4.000 | 4.140 | 4.058 | 1,185,101 |
| 2026-07-31 | 3.980 | 4.100 | 3.880 | 4.000 | 3.921 | 2,387,462 |
| 2026-07-30 | 3.820 | 4.020 | 3.820 | 3.960 | 3.882 | 2,175,242 |
| 2026-07-27 | 3.820 | 3.860 | 3.800 | 3.840 | 3.764 | 278,500 |
| 2026-07-24 | 3.780 | 3.940 | 3.780 | 3.820 | 3.744 | 880,317 |
| 2026-07-23 | 3.900 | 3.900 | 3.780 | 3.780 | 3.705 | 751,500 |
| 2026-07-22 | 3.860 | 3.880 | 3.780 | 3.800 | 3.725 | 668,501 |
| 2026-07-21 | 3.820 | 3.880 | 3.820 | 3.860 | 3.784 | 309,751 |
| 2026-07-20 | 3.820 | 3.840 | 3.780 | 3.820 | 3.744 | 720,810 |
Page 1 of 21 · 1,214 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-26 | 0.1000 THB |
| 2026-03-19 | 0.1000 THB |
| 2025-08-29 | 0.0700 THB |
| 2025-03-12 | 0.0850 THB |
| 2024-08-28 | 0.0750 THB |
| 2024-03-13 | 0.0250 THB |
| 2023-08-30 | 0.0250 THB |
| 2023-04-27 | 0.0400 THB |
| 2022-08-30 | 0.1000 THB |
| 2022-04-29 | 0.0800 THB |
| 2021-08-27 | 0.1100 THB |
| 2021-04-30 | 0.0520 THB |
| 2020-08-27 | 0.0350 THB |
| 2020-04-16 | 0.0400 THB |
| 2019-08-29 | 0.0400 THB |
| 2019-05-07 | 0.1200 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.