Halcyon Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	2.220	2.240	2.200	2.240	1.971	124,118
2024-04-24	2.200	2.240	2.200	2.220	1.953	29,170
2024-04-23	2.160	2.240	2.160	2.240	1.971	145,513
2024-04-22	2.140	2.160	2.120	2.160	1.900	29,915
2024-04-19	2.200	2.200	2.100	2.160	1.900	57,505
2024-04-18	2.200	2.200	2.120	2.200	1.935	41,300
2024-04-17	2.160	2.200	2.140	2.200	1.935	134,741
2024-04-11	2.160	2.200	2.160	2.160	1.900	17,731
2024-04-10	2.120	2.160	2.120	2.160	1.900	54,300
2024-04-09	2.160	2.160	2.120	2.160	1.900	72,500
2024-04-05	2.140	2.180	2.080	2.180	1.918	34,016
2024-04-04	2.180	2.200	2.100	2.180	1.918	222,540
2024-04-03	2.200	2.200	2.180	2.200	1.935	12,000
2024-04-02	2.220	2.220	2.160	2.220	1.953	18,000
2024-04-01	2.220	2.220	2.160	2.220	1.953	115,101
2024-03-29	2.200	2.240	2.180	2.220	1.953	156,200
2024-03-28	2.220	2.260	2.200	2.200	1.935	275,243
2024-03-27	2.200	2.300	2.200	2.280	2.006	52,480
2024-03-26	2.260	2.260	2.220	2.240	1.971	15,100
2024-03-25	2.280	2.280	2.200	2.260	1.988	12,100
2024-03-22	2.260	2.280	2.260	2.280	2.006	10,801
2024-03-21	2.280	2.300	2.260	2.260	1.988	13,808
2024-03-20	2.300	2.320	2.280	2.280	2.006	8,300
2024-03-19	2.280	2.300	2.260	2.300	2.023	63,100
2024-03-18	2.280	2.320	2.260	2.300	2.023	29,200
2024-03-15	2.320	2.320	2.320	2.320	2.041	298,244
2024-03-14	2.280	2.320	2.260	2.320	2.041	39,800
2024-03-13	2.300	2.320	2.260	2.300	2.023	109,901
2024-03-12	2.240	2.340	2.240	2.300	2.001	148,800
2024-03-11	2.260	2.300	2.240	2.280	1.984	78,221
2024-03-08	2.280	2.320	2.260	2.280	1.984	134,900
2024-03-07	2.220	2.280	2.200	2.280	1.984	28,400
2024-03-06	2.240	2.300	2.240	2.260	1.966	116,120
2024-03-05	2.220	2.340	2.180	2.220	1.932	270,000
2024-03-04	2.180	2.220	2.180	2.200	1.914	35,900
2024-03-01	2.260	2.260	2.200	2.240	1.949	129,302
2024-02-29	2.300	2.300	2.180	2.260	1.966	256,123
2024-02-28	2.340	2.340	2.300	2.320	2.019	33,600
2024-02-27	2.320	2.340	2.300	2.340	2.036	82,120
2024-02-23	2.320	2.380	2.320	2.360	2.053	154,500
2024-02-22	2.340	2.360	2.320	2.360	2.053	85,119
2024-02-21	2.340	2.340	2.320	2.340	2.036	59,100
2024-02-20	2.360	2.360	2.340	2.340	2.036	78,700
2024-02-19	2.300	2.360	2.280	2.360	2.053	100,904
2024-02-16	2.300	2.340	2.260	2.320	2.019	545,936
2024-02-15	2.380	2.380	2.280	2.320	2.019	407,914
2024-02-14	2.400	2.400	2.340	2.380	2.071	161,106
2024-02-13	2.400	2.400	2.360	2.400	2.088	140,100
2024-02-12	2.360	2.400	2.340	2.400	2.088	119,801
2024-02-09	2.400	2.400	2.340	2.400	2.088	83,605
2024-02-08	2.420	2.420	2.380	2.400	2.088	154,201
2024-02-07	2.400	2.420	2.340	2.420	2.106	117,300
2024-02-06	2.440	2.440	2.340	2.400	2.088	102,800
2024-02-05	2.480	2.480	2.400	2.420	2.106	63,715
2024-02-02	2.480	2.480	2.420	2.460	2.141	110,540
2024-02-01	2.480	2.480	2.460	2.460	2.141	38,435
2024-01-31	2.480	2.480	2.420	2.440	2.123	371,700
2024-01-30	2.480	2.520	2.480	2.480	2.158	571,815
2024-01-29	2.400	2.520	2.400	2.480	2.158	225,700
2024-01-26	2.380	2.420	2.320	2.420	2.106	101,000

← NewerPage 11 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.