Halcyon Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	2.140	2.200	2.140	2.140	1.862	36,251
2023-10-26	2.180	2.200	2.160	2.160	1.879	21,415
2023-10-25	2.140	2.220	2.140	2.200	1.914	47,512
2023-10-24	2.220	2.220	2.100	2.200	1.914	190,700
2023-10-20	2.240	2.280	2.200	2.240	1.949	253,242
2023-10-19	2.240	2.300	2.240	2.280	1.984	183,302
2023-10-18	2.260	2.260	2.220	2.240	1.949	81,811
2023-10-17	2.240	2.260	2.240	2.260	1.966	7,008
2023-10-16	2.280	2.280	2.220	2.260	1.966	91,900
2023-10-12	2.280	2.300	2.260	2.300	2.001	80,600
2023-10-11	2.300	2.300	2.260	2.280	1.984	34,400
2023-10-10	2.260	2.280	2.220	2.280	1.984	128,821
2023-10-09	2.260	2.300	2.240	2.300	2.001	168,222
2023-10-06	2.320	2.320	2.220	2.300	2.001	100,700
2023-10-05	2.260	2.320	2.260	2.320	2.019	42,396
2023-10-04	2.240	2.300	2.240	2.260	1.966	175,501
2023-10-03	2.340	2.340	2.280	2.300	2.001	202,834
2023-10-02	2.400	2.400	2.340	2.340	2.036	43,400
2023-09-29	2.380	2.380	2.320	2.360	2.053	111,210
2023-09-28	2.380	2.440	2.360	2.360	2.053	59,811
2023-09-27	2.400	2.400	2.380	2.400	2.088	83,300
2023-09-26	2.400	2.420	2.380	2.400	2.088	177,716
2023-09-25	2.440	2.440	2.380	2.420	2.106	72,840
2023-09-22	2.380	2.420	2.360	2.420	2.106	46,723
2023-09-21	2.360	2.400	2.360	2.400	2.088	25,830
2023-09-20	2.400	2.460	2.380	2.380	2.071	151,500
2023-09-19	2.460	2.460	2.420	2.440	2.123	16,104
2023-09-18	2.460	2.460	2.420	2.420	2.106	119,114
2023-09-15	2.440	2.480	2.440	2.460	2.141	52,801
2023-09-14	2.440	2.440	2.420	2.440	2.123	82,700
2023-09-13	2.440	2.460	2.420	2.440	2.123	87,210
2023-09-12	2.480	2.480	2.420	2.460	2.141	22,804
2023-09-11	2.500	2.500	2.420	2.480	2.158	225,817
2023-09-08	2.460	2.500	2.460	2.500	2.175	117,030
2023-09-07	2.480	2.500	2.460	2.480	2.158	70,619
2023-09-06	2.460	2.480	2.440	2.480	2.158	88,825
2023-09-05	2.440	2.480	2.440	2.480	2.158	121,413
2023-09-04	2.480	2.540	2.440	2.460	2.141	379,400
2023-09-01	2.540	2.540	2.440	2.480	2.158	284,282
2023-08-31	2.540	2.540	2.480	2.500	2.175	252,318
2023-08-30	2.420	2.540	2.400	2.540	2.210	578,200
2023-08-29	2.420	2.440	2.420	2.420	2.084	380,219
2023-08-28	2.380	2.440	2.340	2.420	2.084	425,911
2023-08-25	2.360	2.380	2.320	2.360	2.032	278,840
2023-08-24	2.340	2.360	2.340	2.360	2.032	252,360
2023-08-23	2.340	2.380	2.320	2.340	2.015	87,589
2023-08-22	2.280	2.320	2.280	2.300	1.981	131,812
2023-08-21	2.280	2.300	2.200	2.300	1.981	352,922
2023-08-18	2.280	2.300	2.260	2.280	1.963	126,348
2023-08-17	2.260	2.300	2.260	2.280	1.963	96,100
2023-08-16	2.320	2.320	2.240	2.280	1.963	567,250
2023-08-15	2.360	2.380	2.300	2.320	1.998	135,304
2023-08-11	2.360	2.360	2.340	2.360	2.032	41,902
2023-08-10	2.300	2.360	2.300	2.360	2.032	132,900
2023-08-09	2.300	2.340	2.300	2.340	2.015	101,800
2023-08-08	2.360	2.360	2.260	2.340	2.015	271,536
2023-08-07	2.320	2.360	2.320	2.360	2.032	76,411
2023-08-04	2.340	2.360	2.340	2.360	2.032	79,618
2023-08-03	2.400	2.400	2.340	2.360	2.032	112,160
2023-08-02	2.420	2.420	2.380	2.400	2.067	144,211

← NewerPage 13 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.