Halcyon Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	4.060	4.120	4.060	4.120	3.503	605,810
2023-01-31	4.040	4.060	4.020	4.060	3.452	154,002
2023-01-30	4.060	4.080	4.000	4.040	3.435	213,705
2023-01-27	3.980	4.060	3.980	4.060	3.452	240,700
2023-01-26	4.040	4.060	4.000	4.020	3.418	208,631
2023-01-25	4.040	4.080	4.020	4.060	3.452	262,528
2023-01-24	4.060	4.060	4.020	4.060	3.452	179,201
2023-01-23	4.040	4.080	4.020	4.060	3.452	279,402
2023-01-20	4.100	4.100	4.040	4.060	3.452	246,304
2023-01-19	4.060	4.100	4.060	4.080	3.469	185,627
2023-01-18	4.080	4.100	4.040	4.080	3.469	477,512
2023-01-17	4.060	4.200	4.020	4.080	3.469	1,503,720
2023-01-16	4.080	4.080	4.000	4.060	3.452	363,632
2023-01-13	4.040	4.080	4.000	4.080	3.469	433,028
2023-01-12	4.040	4.040	4.000	4.040	3.435	177,362
2023-01-11	4.040	4.040	4.000	4.020	3.418	117,738
2023-01-10	4.080	4.080	4.000	4.020	3.418	290,501
2023-01-09	4.020	4.080	4.020	4.040	3.435	263,004
2023-01-06	4.020	4.040	3.980	4.020	3.418	75,600
2023-01-05	4.000	4.060	3.960	4.000	3.401	390,421
2023-01-04	3.980	4.000	3.960	4.000	3.401	307,117
2023-01-03	4.040	4.040	3.960	3.980	3.384	274,602
2022-12-30	4.020	4.040	3.960	4.000	3.401	393,412
2022-12-29	4.000	4.060	3.980	4.020	3.418	290,300
2022-12-28	4.000	4.100	3.980	4.020	3.418	791,057
2022-12-27	3.960	4.000	3.960	3.980	3.384	65,540
2022-12-26	4.000	4.020	3.960	4.000	3.401	143,602
2022-12-23	3.980	4.020	3.960	4.000	3.401	86,210
2022-12-22	3.980	4.000	3.960	4.000	3.401	83,239
2022-12-21	3.940	3.980	3.920	3.960	3.367	124,139
2022-12-20	4.000	4.020	3.920	3.940	3.350	175,432
2022-12-19	3.960	4.000	3.960	3.980	3.384	67,313
2022-12-16	4.000	4.020	3.980	4.000	3.401	76,250
2022-12-15	4.020	4.040	3.980	4.000	3.401	104,100
2022-12-14	4.040	4.040	4.000	4.000	3.401	95,000
2022-12-13	4.080	4.080	3.980	4.000	3.401	197,501
2022-12-09	4.000	4.040	4.000	4.020	3.418	101,800
2022-12-08	4.060	4.060	4.000	4.020	3.418	131,500
2022-12-07	4.080	4.080	3.980	4.040	3.435	311,130
2022-12-06	4.120	4.120	4.020	4.040	3.435	306,429
2022-12-02	4.120	4.120	4.060	4.100	3.486	229,721
2022-12-01	3.980	4.100	3.960	4.100	3.486	1,033,401
2022-11-30	4.000	4.000	3.940	3.980	3.384	64,505
2022-11-29	3.980	4.000	3.920	3.960	3.367	144,300
2022-11-28	3.980	3.980	3.940	3.960	3.367	179,812
2022-11-25	4.000	4.020	3.980	3.980	3.384	149,367
2022-11-24	4.000	4.000	3.960	4.000	3.401	82,404
2022-11-23	3.980	4.020	3.960	4.000	3.401	276,600
2022-11-22	4.060	4.060	3.960	4.000	3.401	299,301
2022-11-21	4.080	4.080	4.020	4.040	3.435	127,313
2022-11-18	4.060	4.080	4.000	4.040	3.435	178,600
2022-11-17	4.040	4.060	4.000	4.060	3.452	218,801
2022-11-16	4.040	4.100	4.040	4.060	3.452	124,828
2022-11-15	4.100	4.100	4.040	4.060	3.452	266,421
2022-11-14	4.060	4.100	4.040	4.100	3.486	232,925
2022-11-11	4.100	4.120	4.060	4.080	3.469	344,538
2022-11-10	4.040	4.100	4.040	4.080	3.469	214,700
2022-11-09	4.120	4.120	4.040	4.080	3.469	291,124
2022-11-08	4.060	4.180	4.060	4.100	3.486	334,223
2022-11-07	4.040	4.060	4.020	4.060	3.452	105,700

← NewerPage 16 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.