Halcyon Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	2.980	3.000	2.940	2.960	2.901	249,001
2026-04-17	2.940	3.000	2.920	2.960	2.901	496,300
2026-04-16	2.900	3.000	2.900	2.940	2.882	1,103,851
2026-04-10	2.860	2.900	2.820	2.880	2.823	598,401
2026-04-09	2.860	2.900	2.840	2.860	2.803	207,200
2026-04-08	2.880	2.920	2.840	2.900	2.843	243,970
2026-04-07	2.880	2.880	2.820	2.820	2.764	512,200
2026-04-03	2.840	2.920	2.840	2.860	2.803	391,600
2026-04-02	2.980	3.000	2.860	2.900	2.843	822,755
2026-04-01	2.760	2.980	2.760	2.980	2.921	1,268,045
2026-03-31	2.740	2.800	2.740	2.780	2.725	63,008
2026-03-30	2.740	2.800	2.740	2.780	2.725	42,300
2026-03-27	2.740	2.820	2.740	2.740	2.686	244,310
2026-03-26	2.800	2.800	2.740	2.800	2.745	379,500
2026-03-25	2.760	2.780	2.740	2.780	2.725	283,400
2026-03-24	2.740	2.780	2.700	2.720	2.666	295,100
2026-03-23	2.700	2.760	2.700	2.720	2.666	576,960
2026-03-20	2.700	2.740	2.680	2.720	2.666	204,702
2026-03-19	2.760	2.760	2.680	2.700	2.647	903,300
2026-03-18	2.860	2.900	2.840	2.860	2.705	1,163,503
2026-03-17	2.820	2.840	2.800	2.800	2.649	571,969
2026-03-16	2.820	2.820	2.720	2.820	2.668	516,438
2026-03-13	2.820	2.840	2.700	2.820	2.668	945,370
2026-03-12	2.820	2.840	2.760	2.840	2.686	512,951
2026-03-11	2.720	2.860	2.720	2.800	2.649	820,509
2026-03-10	2.780	2.780	2.680	2.700	2.554	1,180,326
2026-03-09	2.700	2.740	2.600	2.720	2.573	619,609
2026-03-06	2.780	2.780	2.700	2.740	2.592	308,627
2026-03-05	2.700	2.800	2.620	2.780	2.630	1,047,353
2026-03-04	2.640	2.720	2.520	2.660	2.516	1,577,530
2026-03-02	2.800	2.820	2.700	2.740	2.592	1,553,624
2026-02-27	2.820	2.920	2.600	2.820	2.668	9,921,192
2026-02-26	3.680	3.680	3.420	3.440	3.254	1,621,285
2026-02-25	3.620	3.720	3.600	3.640	3.443	851,101
2026-02-24	3.500	3.620	3.480	3.620	3.424	557,801
2026-02-23	3.500	3.560	3.440	3.520	3.330	600,921
2026-02-20	3.660	3.680	3.520	3.520	3.330	901,301
2026-02-19	3.640	3.660	3.600	3.620	3.424	1,270,646
2026-02-18	3.440	3.620	3.440	3.580	3.386	1,789,601
2026-02-17	3.320	3.500	3.320	3.480	3.292	3,079,303
2026-02-16	3.400	3.400	3.280	3.320	3.141	695,700
2026-02-13	3.300	3.400	3.280	3.380	3.197	1,446,508
2026-02-12	3.280	3.360	3.280	3.300	3.122	817,803
2026-02-11	3.300	3.300	3.180	3.260	3.084	742,318
2026-02-10	3.340	3.360	3.300	3.300	3.122	526,104
2026-02-09	3.300	3.380	3.260	3.340	3.159	1,801,131
2026-02-06	3.340	3.380	3.260	3.260	3.084	1,760,142
2026-02-05	3.420	3.420	3.320	3.380	3.197	1,871,412
2026-02-04	3.120	3.460	3.120	3.460	3.273	5,466,276
2026-02-03	3.100	3.200	3.060	3.120	2.951	1,379,004
2026-02-02	3.080	3.100	3.020	3.060	2.895	735,400
2026-01-30	3.040	3.080	3.000	3.060	2.895	552,844
2026-01-29	3.000	3.040	3.000	3.020	2.857	234,043
2026-01-28	3.140	3.140	2.980	3.020	2.857	1,169,902
2026-01-27	3.100	3.180	3.100	3.100	2.932	334,422
2026-01-26	3.160	3.160	3.080	3.080	2.914	792,900
2026-01-23	3.120	3.240	3.120	3.160	2.989	1,896,632
2026-01-22	3.020	3.280	3.000	3.100	2.932	3,924,531
2026-01-21	2.980	3.020	2.960	2.960	2.800	305,810
2026-01-20	2.860	3.040	2.860	2.960	2.800	1,542,703

← NewerPage 3 of 4 · 240 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.