Halcyon Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.420	2.420	2.380	2.400	2.088	22,605
2024-01-24	2.340	2.420	2.340	2.400	2.088	41,820
2024-01-23	2.380	2.440	2.360	2.360	2.053	88,500
2024-01-22	2.440	2.440	2.340	2.380	2.071	111,702
2024-01-19	2.500	2.500	2.460	2.460	2.141	166,600
2024-01-18	2.500	2.500	2.480	2.500	2.175	99,909
2024-01-17	2.480	2.500	2.460	2.500	2.175	141,000
2024-01-16	2.520	2.520	2.440	2.480	2.158	483,401
2024-01-15	2.440	2.540	2.440	2.520	2.193	1,654,163
2024-01-12	2.300	2.480	2.300	2.440	2.123	730,800
2024-01-11	2.320	2.340	2.300	2.320	2.019	50,730
2024-01-10	2.320	2.320	2.260	2.300	2.001	22,110
2024-01-09	2.300	2.320	2.300	2.300	2.001	90,944
2024-01-08	2.320	2.320	2.300	2.300	2.001	43,112
2024-01-05	2.360	2.360	2.340	2.360	2.053	22,126
2024-01-04	2.360	2.380	2.320	2.360	2.053	73,788
2024-01-03	2.320	2.320	2.300	2.320	2.019	58,492
2024-01-02	2.260	2.300	2.260	2.300	2.001	164,102
2023-12-28	2.260	2.260	2.240	2.240	1.949	105,222
2023-12-27	2.240	2.240	2.220	2.240	1.949	8,412
2023-12-26	2.240	2.240	2.180	2.240	1.949	30,401
2023-12-25	2.260	2.260	2.240	2.240	1.949	34,168
2023-12-22	2.220	2.260	2.220	2.240	1.949	21,501
2023-12-21	2.180	2.280	2.180	2.260	1.966	87,504
2023-12-20	2.160	2.240	2.160	2.200	1.914	106,700
2023-12-19	2.140	2.220	2.120	2.180	1.897	46,408
2023-12-18	2.100	2.140	2.100	2.140	1.862	160,626
2023-12-15	2.140	2.180	2.140	2.140	1.862	43,100
2023-12-14	2.120	2.160	2.120	2.140	1.862	121,801
2023-12-13	2.140	2.140	2.100	2.140	1.862	36,920
2023-12-12	2.140	2.160	2.120	2.140	1.862	139,366
2023-12-08	2.140	2.200	2.140	2.200	1.914	94,800
2023-12-07	2.180	2.200	2.180	2.200	1.914	62,664
2023-12-06	2.060	2.200	2.060	2.200	1.914	194,331
2023-12-04	2.140	2.140	2.140	2.140	1.862	40,903
2023-12-01	2.120	2.160	2.120	2.140	1.862	4,400
2023-11-30	2.160	2.160	2.100	2.140	1.862	188,832
2023-11-29	2.140	2.160	2.140	2.160	1.879	3,134
2023-11-28	2.160	2.200	2.120	2.160	1.879	54,919
2023-11-27	2.140	2.180	2.120	2.140	1.862	215,023
2023-11-24	2.180	2.180	2.140	2.180	1.897	166,514
2023-11-23	2.180	2.180	2.160	2.160	1.879	18,725
2023-11-22	2.180	2.180	2.160	2.180	1.897	43,700
2023-11-21	2.160	2.180	2.160	2.160	1.879	34,514
2023-11-20	2.160	2.180	2.160	2.180	1.897	36,012
2023-11-17	2.160	2.180	2.160	2.180	1.897	140,945
2023-11-16	2.200	2.200	2.160	2.180	1.897	64,015
2023-11-15	2.120	2.180	2.120	2.180	1.897	165,825
2023-11-14	2.140	2.180	2.140	2.180	1.897	76,569
2023-11-13	2.200	2.200	2.160	2.180	1.897	23,620
2023-11-10	2.200	2.200	2.180	2.200	1.914	29,310
2023-11-09	2.260	2.260	2.180	2.240	1.949	107,730
2023-11-08	2.260	2.260	2.240	2.240	1.949	13,000
2023-11-07	2.240	2.260	2.240	2.260	1.966	23,170
2023-11-06	2.260	2.280	2.240	2.280	1.984	19,800
2023-11-03	2.260	2.300	2.260	2.260	1.966	21,808
2023-11-02	2.160	2.260	2.160	2.260	1.966	100,752
2023-11-01	2.120	2.180	2.120	2.180	1.897	19,624
2023-10-31	2.180	2.180	2.120	2.160	1.879	95,001
2023-10-30	2.140	2.200	2.120	2.160	1.879	107,249

← NewerPage 12 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.