Halcyon Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	6.000	6.100	5.950	6.000	4.896	427,900
2022-02-02	6.050	6.100	5.950	6.000	4.896	901,000
2022-02-01	5.900	6.050	5.900	6.050	4.936	967,800
2022-01-31	5.850	6.000	5.850	5.900	4.814	951,900
2022-01-28	5.750	5.850	5.750	5.750	4.692	686,300
2022-01-27	5.700	5.800	5.600	5.750	4.692	2,484,400
2022-01-26	5.800	5.850	5.700	5.750	4.692	812,200
2022-01-25	5.850	5.900	5.650	5.800	4.732	2,992,600
2022-01-24	5.950	5.950	5.800	5.850	4.773	1,857,900
2022-01-21	6.050	6.050	5.800	5.900	4.814	3,490,000
2022-01-20	6.300	6.300	6.000	6.050	4.936	3,333,700
2022-01-19	6.050	6.300	6.000	6.250	5.100	4,624,100
2022-01-18	6.150	6.150	6.000	6.100	4.977	2,595,700
2022-01-17	6.050	6.150	6.050	6.100	4.977	2,138,100
2022-01-14	6.100	6.100	6.000	6.050	4.936	2,257,400
2022-01-13	6.150	6.200	6.050	6.050	4.936	1,116,500
2022-01-12	6.050	6.200	5.950	6.150	5.018	3,489,400
2022-01-11	6.000	6.050	5.950	5.950	4.855	1,395,700
2022-01-10	6.000	6.100	5.950	5.950	4.855	1,867,400
2022-01-07	6.000	6.050	5.900	5.950	4.855	1,784,400
2022-01-06	6.050	6.050	5.900	6.050	4.936	4,167,900
2022-01-05	6.150	6.200	6.050	6.100	4.977	2,084,500
2022-01-04	6.150	6.200	6.100	6.100	4.977	1,574,600
2021-12-30	6.100	6.250	6.100	6.150	5.018	534,100
2021-12-29	6.150	6.150	6.050	6.100	4.977	438,500
2021-12-28	6.200	6.200	6.050	6.150	5.018	853,300
2021-12-27	6.150	6.200	6.100	6.200	5.059	447,300
2021-12-24	6.300	6.300	6.100	6.100	4.977	1,367,000
2021-12-23	6.350	6.350	6.200	6.250	5.100	791,900
2021-12-22	6.100	6.350	6.100	6.300	5.140	1,845,000
2021-12-21	6.300	6.300	6.050	6.100	4.977	1,741,700
2021-12-20	6.300	6.350	6.200	6.250	5.100	1,995,300
2021-12-17	6.350	6.400	6.250	6.300	5.140	2,385,400
2021-12-16	6.450	6.550	6.350	6.450	5.263	4,528,600
2021-12-15	6.300	6.450	6.250	6.400	5.222	7,764,600
2021-12-14	6.200	6.400	6.200	6.250	5.100	3,543,300
2021-12-13	6.300	6.300	6.150	6.150	5.018	2,658,900
2021-12-09	6.150	6.300	6.050	6.300	5.140	6,113,400
2021-12-08	6.100	6.200	6.050	6.050	4.936	3,407,000
2021-12-07	5.900	6.050	5.850	6.050	4.936	3,921,100
2021-12-03	5.850	5.900	5.850	5.900	4.814	1,216,800
2021-12-02	5.850	5.950	5.800	5.900	4.814	1,136,300
2021-12-01	5.850	5.900	5.700	5.900	4.814	1,548,400
2021-11-30	5.900	6.050	5.800	5.800	4.732	5,521,100
2021-11-29	5.900	5.950	5.800	5.850	4.773	2,239,100
2021-11-26	5.900	5.950	5.800	5.850	4.773	3,356,200
2021-11-25	5.950	5.950	5.850	5.850	4.773	1,093,700
2021-11-24	5.850	5.950	5.850	5.900	4.814	1,039,300
2021-11-23	5.900	5.950	5.850	5.850	4.773	1,878,900
2021-11-22	5.950	5.950	5.850	5.900	4.814	2,158,200
2021-11-19	5.950	6.000	5.850	5.900	4.814	3,407,000
2021-11-18	5.950	6.050	5.950	6.000	4.896	4,164,400
2021-11-17	5.850	5.900	5.800	5.900	4.814	3,185,500
2021-11-16	5.800	5.950	5.700	5.850	4.773	7,910,900
2021-11-15	6.400	6.450	5.800	5.800	4.732	28,966,699
2021-11-12	7.000	7.250	6.500	6.650	5.426	17,522,400
2021-11-11	6.550	7.200	6.550	7.150	5.834	25,907,301
2021-11-10	6.550	6.650	6.400	6.500	5.303	3,419,200
2021-11-09	6.400	6.550	6.200	6.500	5.303	3,002,600
2021-11-08	6.700	6.750	6.250	6.300	5.140	5,250,700

← NewerPage 20 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.