Halcyon Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	4.220	4.260	4.160	4.200	3.487	495,810
2022-08-05	4.140	4.380	4.120	4.200	3.487	1,643,200
2022-08-04	4.080	4.120	4.060	4.100	3.404	340,729
2022-08-03	4.100	4.120	4.040	4.060	3.371	374,836
2022-08-02	4.100	4.160	4.080	4.100	3.404	662,994
2022-08-01	4.100	4.120	4.080	4.100	3.404	1,252,316
2022-07-27	3.980	4.240	3.980	4.080	3.387	5,043,149
2022-07-26	4.000	4.020	3.940	3.980	3.304	228,206
2022-07-25	3.920	4.020	3.920	4.000	3.321	336,600
2022-07-22	3.940	4.000	3.920	3.960	3.288	412,822
2022-07-21	3.920	3.980	3.900	3.940	3.271	327,700
2022-07-20	4.020	4.020	3.840	3.900	3.238	327,051
2022-07-19	4.000	4.020	3.920	4.020	3.338	112,300
2022-07-18	3.900	4.000	3.860	4.000	3.321	246,000
2022-07-15	4.020	4.020	3.840	3.920	3.255	587,601
2022-07-14	4.100	4.100	3.960	3.960	3.288	381,400
2022-07-12	4.040	4.120	4.000	4.040	3.354	105,901
2022-07-11	3.980	4.080	3.900	4.060	3.371	480,954
2022-07-08	3.960	4.020	3.940	3.980	3.304	186,311
2022-07-07	3.960	4.140	3.960	3.980	3.304	854,584
2022-07-06	3.860	4.040	3.740	3.920	3.255	962,640
2022-07-05	4.060	4.180	3.500	3.840	3.188	1,387,923
2022-07-04	4.160	4.160	4.080	4.080	3.387	324,448
2022-07-01	4.180	4.200	4.120	4.140	3.437	104,579
2022-06-30	4.160	4.220	4.100	4.140	3.437	261,100
2022-06-29	4.220	4.220	4.160	4.180	3.470	241,587
2022-06-28	4.180	4.220	4.140	4.200	3.487	347,374
2022-06-27	4.160	4.220	4.160	4.220	3.504	178,587
2022-06-24	4.160	4.180	4.060	4.160	3.454	233,677
2022-06-23	4.160	4.200	4.100	4.160	3.454	325,012
2022-06-22	4.240	4.280	4.100	4.120	3.421	584,941
2022-06-21	4.240	4.240	4.180	4.240	3.520	205,510
2022-06-20	4.240	4.240	4.160	4.200	3.487	414,221
2022-06-17	4.180	4.300	4.020	4.160	3.454	679,948
2022-06-16	4.340	4.380	4.200	4.200	3.487	550,814
2022-06-15	4.340	4.380	4.240	4.320	3.587	429,331
2022-06-14	4.300	4.360	4.260	4.340	3.603	445,509
2022-06-13	4.460	4.480	4.340	4.340	3.603	1,407,919
2022-06-10	4.500	4.560	4.460	4.520	3.753	514,721
2022-06-09	4.540	4.540	4.480	4.540	3.769	308,700
2022-06-08	4.480	4.540	4.480	4.520	3.753	656,628
2022-06-07	4.520	4.560	4.460	4.480	3.719	901,448
2022-06-06	4.480	4.520	4.440	4.520	3.753	640,240
2022-06-02	4.580	4.580	4.480	4.500	3.736	977,015
2022-06-01	4.640	4.640	4.560	4.580	3.803	1,160,858
2022-05-31	4.620	4.720	4.560	4.600	3.819	5,312,522
2022-05-30	4.620	4.620	4.560	4.600	3.819	389,209
2022-05-27	4.580	4.680	4.560	4.580	3.803	1,663,184
2022-05-26	4.560	4.560	4.500	4.560	3.786	211,621
2022-05-25	4.520	4.560	4.500	4.520	3.753	291,681
2022-05-24	4.500	4.560	4.480	4.520	3.753	294,085
2022-05-23	4.520	4.600	4.480	4.520	3.753	492,389
2022-05-20	4.600	4.600	4.480	4.520	3.753	636,900
2022-05-19	4.500	4.560	4.480	4.520	3.753	1,003,100
2022-05-18	4.460	4.680	4.360	4.580	3.803	3,346,400
2022-05-17	4.200	4.400	4.160	4.400	3.653	1,704,200
2022-05-13	4.220	4.220	4.000	4.100	3.404	801,300
2022-05-12	4.360	4.400	4.120	4.160	3.454	1,324,900
2022-05-11	4.380	4.420	4.340	4.360	3.620	781,000
2022-05-10	4.360	4.420	4.360	4.360	3.620	704,200

← NewerPage 18 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.