Halcyon Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	2.920	2.980	2.900	2.920	2.692	1,645,621
2025-07-22	2.800	2.880	2.780	2.840	2.618	1,870,703
2025-07-21	2.840	2.840	2.760	2.780	2.563	929,108
2025-07-18	2.780	2.820	2.760	2.800	2.581	1,998,538
2025-07-17	2.760	2.820	2.740	2.760	2.544	1,247,995
2025-07-16	2.800	2.820	2.740	2.740	2.526	925,209
2025-07-15	2.800	2.840	2.740	2.780	2.563	2,207,965
2025-07-14	2.640	2.780	2.640	2.720	2.507	7,319,951
2025-07-11	2.620	2.640	2.600	2.620	2.415	646,102
2025-07-09	2.640	2.680	2.540	2.580	2.378	1,076,819
2025-07-08	2.640	2.760	2.620	2.640	2.433	1,312,400
2025-07-07	2.620	2.700	2.600	2.620	2.415	815,898
2025-07-04	2.540	2.980	2.520	2.680	2.470	5,977,089
2025-07-03	2.420	2.540	2.420	2.520	2.323	3,808,102
2025-07-02	2.400	2.440	2.380	2.400	2.212	587,314
2025-07-01	2.400	2.440	2.380	2.420	2.231	424,600
2025-06-30	2.440	2.440	2.380	2.420	2.231	413,901
2025-06-27	2.440	2.540	2.400	2.440	2.249	1,152,856
2025-06-26	2.340	2.420	2.320	2.420	2.231	775,215
2025-06-25	2.360	2.380	2.300	2.340	2.157	502,802
2025-06-24	2.360	2.380	2.320	2.360	2.175	433,755
2025-06-23	2.380	2.380	2.300	2.320	2.139	685,350
2025-06-20	2.420	2.520	2.400	2.400	2.212	433,600
2025-06-19	2.460	2.460	2.380	2.400	2.212	1,151,000
2025-06-18	2.520	2.540	2.460	2.480	2.286	1,017,000
2025-06-17	2.560	2.560	2.500	2.520	2.323	473,212
2025-06-16	2.560	2.580	2.520	2.540	2.341	678,600
2025-06-13	2.580	2.600	2.560	2.600	2.397	514,600
2025-06-12	2.640	2.640	2.600	2.600	2.397	565,700
2025-06-11	2.640	2.660	2.620	2.640	2.433	218,000
2025-06-10	2.640	2.680	2.620	2.640	2.433	294,205
2025-06-09	2.640	2.680	2.640	2.640	2.433	349,801
2025-06-06	2.700	2.700	2.640	2.640	2.433	382,800
2025-06-05	2.660	2.680	2.640	2.660	2.452	813,308
2025-06-04	2.620	2.660	2.600	2.640	2.433	484,400
2025-05-30	2.660	2.680	2.640	2.660	2.452	282,100
2025-05-29	2.680	2.740	2.660	2.660	2.452	783,510
2025-05-28	2.680	2.680	2.660	2.660	2.452	389,000
2025-05-27	2.680	2.680	2.660	2.660	2.452	692,900
2025-05-26	2.700	2.700	2.660	2.680	2.470	319,000
2025-05-23	2.700	2.700	2.660	2.660	2.452	371,500
2025-05-22	2.700	2.700	2.680	2.700	2.489	595,740
2025-05-21	2.780	2.780	2.680	2.700	2.489	1,065,800
2025-05-20	2.780	2.820	2.760	2.760	2.544	507,910
2025-05-19	2.740	2.820	2.720	2.760	2.544	626,301
2025-05-16	2.880	2.880	2.680	2.740	2.526	1,107,604
2025-05-15	2.860	2.880	2.800	2.820	2.599	1,208,201
2025-05-14	3.000	3.040	2.860	2.880	2.655	1,706,521
2025-05-13	2.980	3.080	2.980	3.040	2.802	1,184,901
2025-05-09	3.100	3.100	2.900	2.960	2.728	1,486,702
2025-05-08	3.080	3.100	3.040	3.080	2.839	1,252,100
2025-05-07	2.980	3.060	2.980	3.040	2.802	1,175,402
2025-05-06	3.040	3.120	2.960	3.000	2.765	1,739,308
2025-05-02	3.020	3.080	2.980	3.020	2.784	757,800
2025-04-30	3.040	3.060	2.960	3.000	2.765	639,215
2025-04-29	3.100	3.160	3.020	3.040	2.802	621,601
2025-04-28	3.160	3.220	3.080	3.080	2.839	1,028,500
2025-04-25	3.140	3.240	3.100	3.120	2.876	1,723,086
2025-04-24	3.140	3.160	3.100	3.120	2.876	324,400
2025-04-23	3.160	3.200	3.100	3.160	2.913	386,620

← NewerPage 6 of 21 · 1,213 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.