Halcyon Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	3.140	3.160	3.100	3.160	2.721	84,601
2023-05-02	3.100	3.160	3.100	3.140	2.704	253,100
2023-04-28	3.200	3.220	3.120	3.120	2.687	93,872
2023-04-27	3.180	3.220	3.120	3.200	2.756	96,801
2023-04-26	3.160	3.180	3.120	3.180	2.704	238,323
2023-04-25	3.180	3.180	3.100	3.160	2.687	887,600
2023-04-24	3.280	3.300	3.160	3.200	2.721	670,067
2023-04-21	3.300	3.360	3.280	3.280	2.789	272,430
2023-04-20	3.360	3.360	3.280	3.320	2.823	400,855
2023-04-19	3.380	3.400	3.340	3.360	2.857	629,412
2023-04-18	3.400	3.400	3.380	3.400	2.891	284,595
2023-04-17	3.400	3.480	3.400	3.420	2.908	172,009
2023-04-12	3.440	3.500	3.420	3.420	2.908	144,816
2023-04-11	3.440	3.440	3.420	3.420	2.908	54,100
2023-04-10	3.440	3.460	3.380	3.440	2.925	100,211
2023-04-07	3.360	3.460	3.360	3.440	2.925	117,512
2023-04-05	3.440	3.480	3.380	3.380	2.874	138,427
2023-04-04	3.460	3.480	3.420	3.460	2.942	67,550
2023-04-03	3.480	3.500	3.440	3.460	2.942	58,624
2023-03-31	3.440	3.460	3.440	3.460	2.942	22,800
2023-03-30	3.460	3.460	3.440	3.440	2.925	20,400
2023-03-29	3.440	3.460	3.420	3.460	2.942	66,290
2023-03-28	3.400	3.440	3.380	3.440	2.925	233,006
2023-03-27	3.380	3.400	3.360	3.400	2.891	74,305
2023-03-24	3.380	3.400	3.360	3.400	2.891	19,302
2023-03-23	3.360	3.400	3.360	3.400	2.891	302,702
2023-03-22	3.360	3.380	3.340	3.360	2.857	225,716
2023-03-21	3.340	3.400	3.340	3.360	2.857	218,818
2023-03-20	3.380	3.400	3.320	3.320	2.823	199,419
2023-03-17	3.340	3.400	3.340	3.380	2.874	320,800
2023-03-16	3.300	3.340	3.280	3.340	2.840	144,726
2023-03-15	3.340	3.400	3.300	3.320	2.823	710,066
2023-03-14	3.400	3.420	3.280	3.300	2.806	569,710
2023-03-13	3.520	3.520	3.420	3.420	2.908	285,504
2023-03-10	3.560	3.580	3.520	3.540	3.010	228,287
2023-03-09	3.580	3.620	3.560	3.560	3.027	150,958
2023-03-08	3.600	3.600	3.540	3.580	3.044	232,115
2023-03-07	3.580	3.660	3.580	3.600	3.061	236,816
2023-03-03	3.640	3.640	3.580	3.600	3.061	263,132
2023-03-02	3.620	3.620	3.540	3.600	3.061	338,626
2023-03-01	3.600	3.600	3.500	3.580	3.044	618,700
2023-02-28	3.740	3.760	3.520	3.560	3.027	1,786,101
2023-02-27	4.020	4.020	3.700	3.720	3.163	2,570,828
2023-02-24	4.080	4.100	4.060	4.100	3.486	268,100
2023-02-23	4.100	4.120	4.080	4.100	3.486	303,050
2023-02-22	4.100	4.140	4.060	4.100	3.486	359,728
2023-02-21	4.140	4.160	4.080	4.120	3.503	205,362
2023-02-20	4.000	4.140	4.000	4.140	3.520	299,601
2023-02-17	4.160	4.160	4.100	4.140	3.520	155,940
2023-02-16	4.100	4.180	4.060	4.180	3.554	193,601
2023-02-15	4.260	4.280	4.080	4.080	3.469	1,086,252
2023-02-14	4.400	4.400	4.240	4.280	3.639	617,030
2023-02-13	4.340	4.440	4.320	4.380	3.724	973,401
2023-02-10	4.340	4.380	4.320	4.340	3.690	555,622
2023-02-09	4.240	4.340	4.200	4.340	3.690	733,676
2023-02-08	4.320	4.320	4.220	4.260	3.622	879,102
2023-02-07	4.360	4.360	4.300	4.320	3.673	826,103
2023-02-06	4.420	4.420	4.340	4.340	3.690	1,231,202
2023-02-03	4.420	4.440	4.340	4.380	3.724	3,170,842
2023-02-02	4.140	4.380	4.120	4.380	3.724	4,693,365

← NewerPage 15 of 21 · 1,216 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.