Halcyon Technology Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 5.050 | 5.100 | 4.980 | 5.050 | 4.528 | 3,931,222 |
| 2024-10-21 | 4.640 | 5.300 | 4.620 | 5.150 | 4.618 | 15,282,310 |
| 2024-10-18 | 4.480 | 4.620 | 4.440 | 4.600 | 4.125 | 5,307,471 |
| 2024-10-17 | 4.320 | 4.640 | 4.260 | 4.480 | 4.017 | 13,017,610 |
| 2024-10-16 | 4.200 | 4.300 | 4.140 | 4.260 | 3.820 | 2,475,820 |
| 2024-10-15 | 4.220 | 4.300 | 4.120 | 4.140 | 3.712 | 1,932,120 |
| 2024-10-11 | 4.300 | 4.360 | 4.220 | 4.220 | 3.784 | 1,844,373 |
| 2024-10-10 | 4.240 | 4.440 | 4.200 | 4.300 | 3.856 | 6,131,128 |
| 2024-10-09 | 4.240 | 4.320 | 4.180 | 4.220 | 3.784 | 1,063,601 |
| 2024-10-08 | 4.160 | 4.240 | 4.140 | 4.240 | 3.802 | 917,300 |
| 2024-10-07 | 4.060 | 4.260 | 4.060 | 4.160 | 3.730 | 2,247,056 |
| 2024-10-04 | 3.980 | 4.140 | 3.840 | 4.140 | 3.712 | 2,802,106 |
| 2024-10-03 | 4.200 | 4.220 | 3.980 | 3.980 | 3.569 | 3,995,090 |
| 2024-10-02 | 4.280 | 4.300 | 4.180 | 4.200 | 3.766 | 1,906,071 |
| 2024-10-01 | 4.080 | 4.440 | 4.080 | 4.320 | 3.874 | 8,505,340 |
| 2024-09-30 | 4.100 | 4.160 | 4.040 | 4.080 | 3.658 | 1,316,600 |
| 2024-09-27 | 4.120 | 4.200 | 4.020 | 4.060 | 3.640 | 1,687,701 |
| 2024-09-26 | 4.040 | 4.240 | 4.040 | 4.100 | 3.676 | 4,438,406 |
| 2024-09-25 | 4.040 | 4.100 | 3.940 | 4.020 | 3.605 | 1,767,517 |
| 2024-09-24 | 3.960 | 4.080 | 3.940 | 3.980 | 3.569 | 2,083,422 |
| 2024-09-23 | 4.120 | 4.220 | 3.920 | 3.940 | 3.533 | 3,087,547 |
| 2024-09-20 | 4.180 | 4.240 | 4.100 | 4.100 | 3.676 | 1,632,373 |
| 2024-09-19 | 4.120 | 4.380 | 4.100 | 4.200 | 3.766 | 4,597,634 |
| 2024-09-18 | 4.120 | 4.220 | 4.080 | 4.080 | 3.658 | 1,068,508 |
| 2024-09-17 | 4.080 | 4.140 | 4.060 | 4.120 | 3.694 | 933,520 |
| 2024-09-16 | 4.240 | 4.240 | 4.040 | 4.060 | 3.640 | 3,048,866 |
| 2024-09-13 | 4.100 | 4.340 | 4.100 | 4.180 | 3.748 | 5,922,150 |
| 2024-09-12 | 4.100 | 4.120 | 4.000 | 4.100 | 3.676 | 1,446,839 |
| 2024-09-11 | 4.060 | 4.120 | 3.900 | 4.040 | 3.623 | 3,054,202 |
| 2024-09-10 | 4.160 | 4.220 | 4.020 | 4.040 | 3.623 | 5,326,625 |
| 2024-09-09 | 3.940 | 4.200 | 3.880 | 4.180 | 3.748 | 3,829,231 |
| 2024-09-06 | 4.000 | 4.020 | 3.860 | 3.900 | 3.497 | 2,070,303 |
| 2024-09-05 | 3.900 | 4.060 | 3.880 | 3.960 | 3.551 | 2,624,403 |
| 2024-09-04 | 3.900 | 4.020 | 3.860 | 3.880 | 3.479 | 2,785,129 |
| 2024-09-03 | 4.100 | 4.140 | 3.920 | 3.980 | 3.569 | 2,050,202 |
| 2024-09-02 | 4.000 | 4.140 | 3.840 | 4.060 | 3.640 | 5,219,652 |
| 2024-08-30 | 3.900 | 3.980 | 3.800 | 3.960 | 3.551 | 1,514,301 |
| 2024-08-29 | 3.960 | 4.000 | 3.840 | 3.900 | 3.497 | 1,859,500 |
| 2024-08-28 | 3.900 | 4.160 | 3.900 | 4.020 | 3.605 | 5,015,173 |
| 2024-08-27 | 4.220 | 4.240 | 3.840 | 3.960 | 3.484 | 11,212,230 |
| 2024-08-26 | 3.580 | 4.220 | 3.540 | 4.080 | 3.589 | 13,090,990 |
| 2024-08-23 | 3.580 | 3.620 | 3.500 | 3.500 | 3.079 | 1,083,566 |
| 2024-08-22 | 3.600 | 3.640 | 3.500 | 3.560 | 3.132 | 1,811,653 |
| 2024-08-21 | 3.580 | 3.780 | 3.520 | 3.580 | 3.149 | 4,186,474 |
| 2024-08-20 | 3.640 | 3.760 | 3.440 | 3.520 | 3.096 | 4,792,192 |
| 2024-08-19 | 3.600 | 3.640 | 3.480 | 3.600 | 3.167 | 1,420,811 |
| 2024-08-16 | 3.440 | 3.580 | 3.440 | 3.560 | 3.132 | 2,176,960 |
| 2024-08-15 | 3.580 | 3.580 | 3.320 | 3.400 | 2.991 | 3,154,230 |
| 2024-08-14 | 3.700 | 3.700 | 3.380 | 3.440 | 3.026 | 3,283,496 |
| 2024-08-13 | 3.400 | 3.700 | 3.400 | 3.700 | 3.255 | 1,581,884 |
| 2024-08-09 | 3.480 | 3.540 | 3.380 | 3.400 | 2.991 | 931,410 |
| 2024-08-08 | 3.360 | 3.520 | 3.340 | 3.440 | 3.026 | 1,057,545 |
| 2024-08-07 | 3.160 | 3.420 | 3.160 | 3.420 | 3.009 | 2,534,757 |
| 2024-08-06 | 3.360 | 3.400 | 3.120 | 3.120 | 2.745 | 3,131,250 |
| 2024-08-05 | 3.400 | 3.420 | 3.240 | 3.280 | 2.885 | 3,119,323 |
| 2024-08-02 | 3.660 | 3.700 | 3.500 | 3.500 | 3.079 | 2,485,811 |
| 2024-08-01 | 3.700 | 3.820 | 3.660 | 3.700 | 3.255 | 1,757,097 |
| 2024-07-31 | 3.800 | 3.940 | 3.640 | 3.700 | 3.255 | 6,368,589 |
| 2024-07-30 | 3.460 | 3.880 | 3.420 | 3.880 | 3.413 | 8,317,525 |
| 2024-07-26 | 3.260 | 3.400 | 3.220 | 3.380 | 2.973 | 910,426 |
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.