Halcyon Technology Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	3.280	3.340	3.220	3.260	2.868	708,917
2024-07-24	3.320	3.380	3.260	3.260	2.868	730,417
2024-07-23	3.340	3.420	3.160	3.340	2.938	1,891,812
2024-07-19	3.480	3.580	3.360	3.360	2.956	2,351,676
2024-07-18	3.440	3.520	3.340	3.480	3.061	2,123,502
2024-07-17	3.620	3.640	3.440	3.460	3.044	1,785,200
2024-07-16	3.740	3.760	3.560	3.620	3.184	1,515,406
2024-07-15	3.780	3.780	3.640	3.720	3.272	1,906,207
2024-07-12	3.620	3.860	3.620	3.680	3.237	4,512,822
2024-07-11	3.660	3.680	3.580	3.640	3.202	753,598
2024-07-10	3.520	3.680	3.520	3.620	3.184	1,248,401
2024-07-09	3.620	3.680	3.440	3.520	3.096	1,858,810
2024-07-08	3.580	3.840	3.520	3.580	3.149	6,294,936
2024-07-05	3.340	3.640	3.340	3.580	3.149	4,143,322
2024-07-04	3.600	3.700	3.300	3.300	2.903	3,474,421
2024-07-03	3.360	3.600	3.340	3.580	3.149	3,461,806
2024-07-02	3.120	3.440	3.120	3.360	2.956	1,928,408
2024-07-01	3.320	3.400	3.080	3.120	2.745	2,853,648
2024-06-28	3.480	3.520	3.300	3.340	2.938	1,598,306
2024-06-27	3.600	3.600	3.440	3.500	3.079	1,292,511
2024-06-26	3.600	3.700	3.560	3.600	3.167	2,368,308
2024-06-25	3.640	3.640	3.540	3.580	3.149	2,020,100
2024-06-24	3.620	3.700	3.400	3.620	3.184	7,855,076
2024-06-21	3.300	3.580	3.300	3.520	3.096	8,414,525
2024-06-20	3.340	3.400	3.220	3.340	2.938	2,972,489
2024-06-19	3.240	3.400	3.060	3.400	2.991	3,831,731
2024-06-18	3.440	3.540	3.220	3.300	2.903	7,591,780
2024-06-17	3.300	3.640	3.200	3.340	2.938	15,703,680
2024-06-14	2.760	3.360	2.740	3.120	2.745	12,166,020
2024-06-13	2.720	2.780	2.700	2.760	2.428	526,067
2024-06-12	2.660	2.720	2.640	2.720	2.393	178,501
2024-06-11	2.660	2.700	2.660	2.700	2.375	70,086
2024-06-10	2.740	2.760	2.680	2.700	2.375	177,100
2024-06-07	2.600	2.740	2.580	2.740	2.410	270,616
2024-06-06	2.760	2.780	2.580	2.660	2.340	489,702
2024-06-05	2.740	2.760	2.740	2.740	2.410	63,925
2024-06-04	2.780	2.800	2.700	2.760	2.428	615,343
2024-05-31	2.720	2.800	2.680	2.760	2.428	512,237
2024-05-30	2.760	2.780	2.720	2.740	2.410	270,015
2024-05-29	2.760	2.780	2.720	2.780	2.446	502,188
2024-05-28	2.660	2.780	2.640	2.780	2.446	1,633,807
2024-05-27	2.500	2.680	2.500	2.640	2.322	1,113,423
2024-05-24	2.460	2.480	2.420	2.480	2.182	193,302
2024-05-23	2.500	2.540	2.400	2.480	2.182	343,808
2024-05-21	2.580	2.580	2.460	2.500	2.199	385,505
2024-05-20	2.560	2.560	2.520	2.520	2.217	384,665
2024-05-17	2.440	2.560	2.440	2.540	2.234	633,349
2024-05-16	2.400	2.520	2.400	2.440	2.146	904,145
2024-05-15	2.400	2.520	2.340	2.420	2.129	2,259,542
2024-05-14	2.160	2.200	2.140	2.140	1.883	241,500
2024-05-13	2.160	2.200	2.160	2.180	1.918	213,004
2024-05-10	2.180	2.220	2.160	2.220	1.953	51,700
2024-05-09	2.220	2.220	2.200	2.220	1.953	13,471
2024-05-08	2.180	2.220	2.180	2.220	1.953	20,200
2024-05-07	2.200	2.200	2.180	2.200	1.935	20,026
2024-05-03	2.180	2.200	2.160	2.200	1.935	71,125
2024-05-02	2.180	2.200	2.160	2.200	1.935	45,932
2024-04-30	2.220	2.220	2.200	2.220	1.953	60,611
2024-04-29	2.240	2.240	2.200	2.220	1.953	38,612
2024-04-26	2.220	2.240	2.220	2.240	1.971	52,800

← NewerPage 10 of 21 · 1,215 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.