Halcyon Technology Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 3.100 | 3.180 | 3.080 | 3.080 | 2.839 | 553,001 |
| 2025-04-18 | 3.120 | 3.120 | 3.080 | 3.100 | 2.858 | 227,229 |
| 2025-04-17 | 3.060 | 3.120 | 3.040 | 3.120 | 2.876 | 660,201 |
| 2025-04-16 | 2.960 | 3.060 | 2.960 | 3.040 | 2.802 | 524,900 |
| 2025-04-11 | 3.000 | 3.000 | 2.840 | 2.880 | 2.655 | 155,302 |
| 2025-04-10 | 2.980 | 3.020 | 2.860 | 2.900 | 2.673 | 2,363,389 |
| 2025-04-09 | 2.700 | 2.800 | 2.620 | 2.700 | 2.489 | 1,100,944 |
| 2025-04-08 | 2.800 | 2.900 | 2.680 | 2.740 | 2.526 | 538,939 |
| 2025-04-04 | 3.100 | 3.180 | 2.940 | 2.940 | 2.710 | 935,000 |
| 2025-04-03 | 3.180 | 3.180 | 3.100 | 3.140 | 2.894 | 313,687 |
| 2025-04-02 | 3.220 | 3.220 | 3.160 | 3.180 | 2.931 | 324,800 |
| 2025-04-01 | 3.100 | 3.220 | 3.100 | 3.180 | 2.931 | 330,202 |
| 2025-03-31 | 3.220 | 3.220 | 3.060 | 3.140 | 2.894 | 882,600 |
| 2025-03-28 | 3.240 | 3.240 | 3.180 | 3.200 | 2.950 | 168,300 |
| 2025-03-27 | 3.320 | 3.340 | 3.200 | 3.240 | 2.987 | 528,313 |
| 2025-03-26 | 3.220 | 3.360 | 3.220 | 3.320 | 3.060 | 643,513 |
| 2025-03-25 | 3.300 | 3.320 | 3.200 | 3.240 | 2.987 | 703,701 |
| 2025-03-24 | 3.260 | 3.380 | 3.260 | 3.300 | 3.042 | 1,139,126 |
| 2025-03-21 | 3.620 | 3.680 | 3.120 | 3.260 | 3.005 | 4,469,911 |
| 2025-03-20 | 3.880 | 3.880 | 3.560 | 3.620 | 3.337 | 3,086,503 |
| 2025-03-19 | 3.720 | 3.860 | 3.660 | 3.800 | 3.503 | 3,289,800 |
| 2025-03-18 | 3.200 | 3.900 | 3.200 | 3.700 | 3.411 | 11,564,060 |
| 2025-03-17 | 3.100 | 3.120 | 3.080 | 3.080 | 2.839 | 224,100 |
| 2025-03-14 | 3.080 | 3.100 | 3.060 | 3.080 | 2.839 | 297,000 |
| 2025-03-13 | 2.980 | 3.120 | 2.980 | 3.080 | 2.839 | 808,065 |
| 2025-03-12 | 3.120 | 3.120 | 2.980 | 2.980 | 2.747 | 691,336 |
| 2025-03-11 | 3.140 | 3.160 | 3.100 | 3.120 | 2.798 | 370,260 |
| 2025-03-10 | 3.160 | 3.160 | 3.100 | 3.100 | 2.780 | 329,309 |
| 2025-03-07 | 3.100 | 3.140 | 3.020 | 3.140 | 2.816 | 872,720 |
| 2025-03-06 | 3.180 | 3.280 | 3.160 | 3.160 | 2.833 | 165,980 |
| 2025-03-05 | 3.160 | 3.220 | 3.140 | 3.160 | 2.833 | 464,621 |
| 2025-03-04 | 3.140 | 3.200 | 3.060 | 3.100 | 2.780 | 808,809 |
| 2025-03-03 | 3.320 | 3.320 | 3.120 | 3.140 | 2.816 | 463,985 |
| 2025-02-28 | 3.140 | 3.320 | 3.100 | 3.240 | 2.905 | 769,132 |
| 2025-02-27 | 3.700 | 3.720 | 3.180 | 3.180 | 2.851 | 3,951,304 |
| 2025-02-26 | 3.440 | 3.520 | 3.440 | 3.500 | 3.138 | 855,501 |
| 2025-02-25 | 3.520 | 3.600 | 3.420 | 3.460 | 3.102 | 842,945 |
| 2025-02-24 | 3.600 | 3.600 | 3.500 | 3.540 | 3.174 | 1,009,104 |
| 2025-02-21 | 3.420 | 3.520 | 3.420 | 3.500 | 3.138 | 445,361 |
| 2025-02-20 | 3.400 | 3.580 | 3.400 | 3.420 | 3.067 | 1,201,013 |
| 2025-02-19 | 3.360 | 3.440 | 3.340 | 3.380 | 3.031 | 833,700 |
| 2025-02-18 | 3.300 | 3.360 | 3.260 | 3.300 | 2.959 | 432,033 |
| 2025-02-17 | 3.180 | 3.300 | 3.180 | 3.280 | 2.941 | 764,500 |
| 2025-02-14 | 3.360 | 3.360 | 3.240 | 3.240 | 2.905 | 920,120 |
| 2025-02-13 | 3.220 | 3.340 | 3.200 | 3.340 | 2.995 | 1,340,700 |
| 2025-02-11 | 3.140 | 3.240 | 3.140 | 3.240 | 2.905 | 875,800 |
| 2025-02-10 | 3.140 | 3.220 | 3.120 | 3.160 | 2.833 | 693,300 |
| 2025-02-07 | 3.100 | 3.240 | 3.080 | 3.120 | 2.798 | 381,502 |
| 2025-02-06 | 3.180 | 3.260 | 3.080 | 3.100 | 2.780 | 565,100 |
| 2025-02-05 | 3.240 | 3.340 | 3.160 | 3.220 | 2.887 | 828,001 |
| 2025-02-04 | 3.160 | 3.260 | 3.160 | 3.220 | 2.887 | 819,400 |
| 2025-02-03 | 3.180 | 3.180 | 3.040 | 3.140 | 2.816 | 527,400 |
| 2025-01-31 | 3.200 | 3.280 | 3.140 | 3.180 | 2.851 | 643,704 |
| 2025-01-30 | 3.340 | 3.340 | 3.180 | 3.200 | 2.869 | 898,402 |
| 2025-01-29 | 3.400 | 3.400 | 3.300 | 3.340 | 2.995 | 635,400 |
| 2025-01-28 | 3.240 | 3.420 | 3.220 | 3.400 | 3.049 | 960,800 |
| 2025-01-27 | 3.260 | 3.360 | 3.220 | 3.260 | 2.923 | 1,104,000 |
| 2025-01-24 | 3.360 | 3.360 | 3.180 | 3.260 | 2.923 | 1,874,716 |
| 2025-01-23 | 2.980 | 3.340 | 2.960 | 3.280 | 2.941 | 3,210,957 |
| 2025-01-22 | 2.780 | 3.080 | 2.700 | 2.960 | 2.654 | 2,736,747 |
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.