Halcyon Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	2.400	2.400	2.360	2.400	2.067	182,201
2023-07-27	2.320	2.380	2.320	2.360	2.032	82,972
2023-07-26	2.320	2.380	2.300	2.340	2.015	98,239
2023-07-25	2.320	2.360	2.300	2.340	2.015	278,316
2023-07-24	2.420	2.420	2.300	2.340	2.015	433,645
2023-07-21	2.460	2.460	2.380	2.380	2.050	775,044
2023-07-20	2.360	2.520	2.360	2.440	2.101	5,089,253
2023-07-19	2.380	2.380	2.280	2.340	2.015	269,160
2023-07-18	2.380	2.440	2.300	2.380	2.050	586,894
2023-07-17	2.280	2.380	2.280	2.380	2.050	100,208
2023-07-14	2.300	2.300	2.260	2.280	1.963	250,551
2023-07-13	2.320	2.320	2.280	2.300	1.981	142,899
2023-07-12	2.380	2.400	2.300	2.320	1.998	451,632
2023-07-11	2.400	2.400	2.360	2.400	2.067	234,118
2023-07-10	2.420	2.440	2.400	2.400	2.067	324,128
2023-07-07	2.480	2.480	2.440	2.460	2.118	99,415
2023-07-06	2.500	2.500	2.460	2.480	2.136	119,059
2023-07-05	2.520	2.520	2.480	2.480	2.136	151,707
2023-07-04	2.460	2.540	2.460	2.520	2.170	434,200
2023-07-03	2.500	2.500	2.420	2.460	2.118	397,429
2023-06-30	2.500	2.520	2.480	2.500	2.153	285,812
2023-06-29	2.520	2.540	2.500	2.520	2.170	261,400
2023-06-28	2.520	2.560	2.500	2.520	2.170	271,118
2023-06-27	2.540	2.560	2.520	2.520	2.170	403,800
2023-06-26	2.720	2.720	2.520	2.540	2.187	571,253
2023-06-23	2.800	2.820	2.740	2.740	2.360	165,612
2023-06-22	2.860	2.860	2.780	2.820	2.428	113,520
2023-06-21	2.880	2.880	2.800	2.800	2.411	232,301
2023-06-20	2.880	2.880	2.840	2.880	2.480	79,125
2023-06-19	2.880	2.880	2.860	2.880	2.480	73,848
2023-06-16	2.900	2.900	2.860	2.880	2.480	273,100
2023-06-15	2.900	2.900	2.860	2.880	2.480	214,252
2023-06-14	2.900	2.900	2.880	2.880	2.480	409,212
2023-06-13	2.920	2.940	2.880	2.920	2.515	200,101
2023-06-12	2.900	2.960	2.900	2.920	2.515	142,021
2023-06-09	2.940	2.960	2.900	2.900	2.497	221,546
2023-06-08	2.920	2.940	2.880	2.920	2.515	118,206
2023-06-07	2.960	2.960	2.880	2.940	2.532	300,901
2023-06-06	2.960	2.960	2.900	2.960	2.549	217,900
2023-06-02	2.980	2.980	2.940	2.960	2.549	35,454
2023-06-01	2.980	2.980	2.940	2.980	2.566	37,931
2023-05-31	2.940	2.980	2.940	2.980	2.566	211,902
2023-05-30	2.980	2.980	2.940	2.940	2.532	74,922
2023-05-29	2.980	2.980	2.920	2.940	2.532	72,900
2023-05-26	2.980	2.980	2.920	2.960	2.549	84,002
2023-05-25	2.960	2.960	2.920	2.960	2.549	67,000
2023-05-24	2.920	2.980	2.920	2.940	2.532	74,700
2023-05-23	2.940	2.960	2.900	2.960	2.549	166,112
2023-05-22	2.940	2.940	2.900	2.940	2.532	159,120
2023-05-19	2.980	2.980	2.900	2.940	2.532	208,861
2023-05-18	2.980	3.000	2.980	2.980	2.566	60,701
2023-05-17	3.000	3.020	2.980	3.000	2.583	169,301
2023-05-16	2.960	3.000	2.960	3.000	2.583	322,101
2023-05-15	3.160	3.160	2.920	2.940	2.532	786,230
2023-05-12	3.180	3.180	3.140	3.180	2.738	76,147
2023-05-11	3.200	3.260	3.180	3.180	2.738	109,811
2023-05-10	3.200	3.220	3.180	3.220	2.773	34,701
2023-05-09	3.200	3.200	3.160	3.180	2.738	68,101
2023-05-08	3.200	3.220	3.120	3.180	2.738	81,700
2023-05-03	3.140	3.160	3.100	3.160	2.721	84,601

← NewerPage 14 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.