Halcyon Technology Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 2.640 | 2.800 | 2.580 | 2.700 | 2.421 | 1,135,020 |
| 2025-01-20 | 2.700 | 2.740 | 2.580 | 2.640 | 2.367 | 1,587,151 |
| 2025-01-17 | 2.900 | 2.900 | 2.720 | 2.720 | 2.439 | 1,119,801 |
| 2025-01-16 | 3.080 | 3.120 | 2.860 | 2.900 | 2.600 | 1,003,204 |
| 2025-01-15 | 3.100 | 3.160 | 2.960 | 3.020 | 2.708 | 943,500 |
| 2025-01-14 | 3.220 | 3.300 | 3.040 | 3.100 | 2.780 | 1,004,252 |
| 2025-01-13 | 3.260 | 3.300 | 3.160 | 3.220 | 2.887 | 356,700 |
| 2025-01-10 | 3.360 | 3.360 | 3.200 | 3.240 | 2.905 | 1,105,501 |
| 2025-01-09 | 3.460 | 3.460 | 3.260 | 3.300 | 2.959 | 844,837 |
| 2025-01-08 | 3.600 | 3.600 | 3.400 | 3.440 | 3.085 | 698,206 |
| 2025-01-07 | 3.400 | 3.600 | 3.400 | 3.540 | 3.174 | 777,500 |
| 2025-01-06 | 3.520 | 3.540 | 3.360 | 3.420 | 3.067 | 2,126,105 |
| 2025-01-03 | 3.560 | 3.600 | 3.500 | 3.540 | 3.174 | 1,229,600 |
| 2025-01-02 | 3.660 | 3.660 | 3.520 | 3.580 | 3.210 | 899,801 |
| 2024-12-30 | 3.660 | 3.740 | 3.660 | 3.680 | 3.300 | 391,700 |
| 2024-12-27 | 3.740 | 3.740 | 3.540 | 3.640 | 3.264 | 2,076,105 |
| 2024-12-26 | 3.880 | 3.880 | 3.720 | 3.720 | 3.336 | 927,745 |
| 2024-12-25 | 3.760 | 3.840 | 3.680 | 3.820 | 3.425 | 783,100 |
| 2024-12-24 | 3.740 | 3.760 | 3.680 | 3.720 | 3.336 | 670,404 |
| 2024-12-23 | 3.720 | 3.820 | 3.600 | 3.680 | 3.300 | 1,051,201 |
| 2024-12-20 | 3.780 | 3.780 | 3.680 | 3.700 | 3.318 | 689,242 |
| 2024-12-19 | 3.800 | 3.820 | 3.720 | 3.720 | 3.336 | 797,500 |
| 2024-12-18 | 3.780 | 3.860 | 3.780 | 3.820 | 3.425 | 803,708 |
| 2024-12-17 | 3.880 | 3.980 | 3.840 | 3.840 | 3.443 | 1,700,283 |
| 2024-12-16 | 3.700 | 4.000 | 3.700 | 3.860 | 3.461 | 3,612,070 |
| 2024-12-13 | 3.780 | 3.800 | 3.660 | 3.720 | 3.336 | 3,573,116 |
| 2024-12-12 | 4.060 | 4.100 | 3.800 | 3.820 | 3.425 | 4,037,223 |
| 2024-12-11 | 4.160 | 4.200 | 4.000 | 4.020 | 3.605 | 1,816,833 |
| 2024-12-09 | 4.060 | 4.320 | 4.060 | 4.180 | 3.748 | 1,506,133 |
| 2024-12-06 | 4.200 | 4.260 | 4.080 | 4.160 | 3.730 | 930,305 |
| 2024-12-04 | 4.240 | 4.260 | 4.160 | 4.180 | 3.748 | 633,822 |
| 2024-12-03 | 4.080 | 4.320 | 4.080 | 4.220 | 3.784 | 2,222,196 |
| 2024-12-02 | 4.140 | 4.180 | 4.060 | 4.080 | 3.658 | 618,800 |
| 2024-11-29 | 4.040 | 4.180 | 3.980 | 4.080 | 3.658 | 1,638,514 |
| 2024-11-28 | 4.060 | 4.120 | 3.940 | 4.040 | 3.623 | 2,245,915 |
| 2024-11-27 | 4.080 | 4.160 | 4.000 | 4.040 | 3.623 | 1,256,209 |
| 2024-11-26 | 4.160 | 4.280 | 4.040 | 4.060 | 3.640 | 2,192,713 |
| 2024-11-25 | 4.320 | 4.380 | 4.060 | 4.200 | 3.766 | 1,806,624 |
| 2024-11-22 | 4.240 | 4.360 | 4.240 | 4.300 | 3.856 | 1,029,635 |
| 2024-11-21 | 4.260 | 4.380 | 4.180 | 4.200 | 3.766 | 1,382,731 |
| 2024-11-20 | 4.380 | 4.400 | 4.280 | 4.320 | 3.874 | 1,274,513 |
| 2024-11-19 | 4.340 | 4.500 | 4.340 | 4.360 | 3.909 | 2,363,967 |
| 2024-11-18 | 4.420 | 4.480 | 4.220 | 4.380 | 3.927 | 4,618,124 |
| 2024-11-15 | 4.660 | 4.740 | 4.420 | 4.480 | 4.017 | 6,524,502 |
| 2024-11-14 | 4.560 | 4.760 | 4.420 | 4.660 | 4.178 | 7,293,360 |
| 2024-11-13 | 5.050 | 5.300 | 4.120 | 4.560 | 4.089 | 17,166,400 |
| 2024-11-12 | 5.100 | 5.200 | 4.980 | 5.050 | 4.528 | 2,057,409 |
| 2024-11-11 | 5.100 | 5.250 | 5.050 | 5.100 | 4.573 | 2,418,601 |
| 2024-11-08 | 5.050 | 5.150 | 5.000 | 5.100 | 4.573 | 2,462,315 |
| 2024-11-07 | 5.000 | 5.850 | 4.960 | 5.050 | 4.528 | 22,131,939 |
| 2024-11-06 | 5.250 | 5.250 | 4.980 | 5.050 | 4.528 | 5,237,611 |
| 2024-11-05 | 5.050 | 5.300 | 5.050 | 5.200 | 4.663 | 2,766,202 |
| 2024-11-04 | 5.200 | 5.200 | 4.960 | 5.050 | 4.528 | 2,281,723 |
| 2024-11-01 | 5.050 | 5.150 | 5.000 | 5.150 | 4.618 | 2,326,119 |
| 2024-10-31 | 5.000 | 5.150 | 5.000 | 5.050 | 4.528 | 3,121,614 |
| 2024-10-30 | 4.860 | 5.050 | 4.800 | 4.980 | 4.465 | 7,434,323 |
| 2024-10-29 | 5.250 | 5.250 | 4.740 | 4.760 | 4.268 | 10,413,190 |
| 2024-10-28 | 5.150 | 5.350 | 5.100 | 5.250 | 4.707 | 5,753,418 |
| 2024-10-25 | 5.150 | 5.300 | 5.100 | 5.100 | 4.573 | 2,867,811 |
| 2024-10-24 | 5.100 | 5.350 | 5.000 | 5.100 | 4.573 | 5,749,515 |
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.