Halcyon Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	4.000	4.060	4.000	4.040	3.435	178,100
2022-11-03	4.000	4.040	3.980	3.980	3.384	111,004
2022-11-02	4.000	4.060	3.980	4.000	3.401	305,000
2022-11-01	3.980	4.020	3.920	4.000	3.401	400,900
2022-10-31	3.920	3.960	3.900	3.940	3.350	113,571
2022-10-28	3.920	3.940	3.920	3.920	3.333	64,800
2022-10-27	3.940	3.940	3.880	3.920	3.333	430,800
2022-10-26	3.940	3.960	3.900	3.960	3.367	458,938
2022-10-25	3.980	3.980	3.940	3.960	3.367	91,676
2022-10-21	3.980	3.980	3.940	3.940	3.350	117,900
2022-10-20	3.960	3.980	3.920	3.980	3.384	77,500
2022-10-19	3.960	4.000	3.960	3.960	3.367	177,800
2022-10-18	3.900	4.000	3.900	3.960	3.367	188,899
2022-10-17	3.900	3.940	3.900	3.900	3.316	222,504
2022-10-12	3.940	3.940	3.900	3.920	3.333	200,892
2022-10-11	4.000	4.000	3.880	3.940	3.350	505,714
2022-10-10	4.020	4.020	3.960	3.980	3.384	188,936
2022-10-07	4.040	4.080	3.980	4.020	3.418	528,180
2022-10-06	4.100	4.100	4.040	4.080	3.469	379,857
2022-10-05	4.080	4.120	4.060	4.080	3.469	126,902
2022-10-04	4.100	4.120	4.040	4.080	3.469	255,302
2022-10-03	4.080	4.160	4.020	4.060	3.452	199,101
2022-09-30	4.040	4.120	4.040	4.120	3.503	90,844
2022-09-29	4.140	4.160	4.080	4.100	3.486	171,100
2022-09-28	4.120	4.180	4.080	4.120	3.503	248,221
2022-09-27	4.240	4.240	4.120	4.180	3.554	257,007
2022-09-26	4.260	4.260	4.200	4.200	3.571	272,457
2022-09-23	4.300	4.320	4.260	4.280	3.639	324,100
2022-09-22	4.280	4.320	4.260	4.300	3.656	216,005
2022-09-21	4.320	4.320	4.260	4.320	3.673	475,536
2022-09-20	4.260	4.320	4.200	4.300	3.656	786,901
2022-09-19	4.280	4.280	4.200	4.220	3.588	236,200
2022-09-16	4.280	4.280	4.220	4.240	3.605	288,601
2022-09-15	4.260	4.300	4.220	4.280	3.639	509,589
2022-09-14	4.200	4.260	4.140	4.240	3.605	390,504
2022-09-13	4.240	4.260	4.220	4.240	3.605	181,001
2022-09-12	4.260	4.260	4.220	4.240	3.605	302,000
2022-09-09	4.260	4.260	4.220	4.240	3.605	170,949
2022-09-08	4.240	4.260	4.200	4.220	3.588	336,286
2022-09-07	4.220	4.240	4.200	4.220	3.588	339,210
2022-09-06	4.220	4.240	4.200	4.240	3.605	284,200
2022-09-05	4.100	4.200	4.100	4.200	3.571	366,700
2022-09-02	4.140	4.140	4.100	4.100	3.486	171,232
2022-09-01	4.200	4.200	4.120	4.120	3.503	463,000
2022-08-31	4.180	4.200	4.140	4.180	3.554	261,610
2022-08-30	4.200	4.200	4.160	4.180	3.554	505,773
2022-08-29	4.280	4.280	4.200	4.240	3.520	1,347,370
2022-08-26	4.280	4.320	4.260	4.320	3.587	491,042
2022-08-25	4.240	4.300	4.240	4.280	3.553	474,000
2022-08-24	4.220	4.240	4.180	4.240	3.520	174,808
2022-08-23	4.180	4.240	4.180	4.240	3.520	210,035
2022-08-22	4.240	4.260	4.220	4.240	3.520	167,215
2022-08-19	4.240	4.280	4.200	4.260	3.537	544,931
2022-08-18	4.260	4.260	4.200	4.220	3.504	235,939
2022-08-17	4.180	4.240	4.180	4.240	3.520	800,334
2022-08-16	4.200	4.220	4.140	4.140	3.437	470,832
2022-08-15	4.160	4.160	4.120	4.160	3.454	516,000
2022-08-11	4.120	4.140	4.000	4.020	3.338	542,422
2022-08-10	4.200	4.200	4.080	4.080	3.387	618,121
2022-08-09	4.220	4.240	4.140	4.180	3.470	443,600

← NewerPage 17 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.