Skip to main content
logo
Halcyon Technology PCL (BKK:HTECH)
Thailand flag Thailand · Delayed Price · Currency is THB
2.600
-0.020 (-0.76%)
Oct 3, 2025, 4:35 PM ICT

Halcyon Technology PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 20252.642.662.602.602.60-0.76%110,305
Oct 2, 20252.642.642.622.622.620.77%13,400
Oct 1, 20252.642.682.602.602.60-1.52%141,602
Sep 30, 20252.662.702.622.642.64-236,201
Sep 29, 20252.622.742.622.642.64-313,702
Sep 26, 20252.682.682.622.642.64-214,034
Sep 25, 20252.662.682.642.642.64-85,910
Sep 24, 20252.642.682.602.642.64-198,200
Sep 23, 20252.702.722.642.642.64-2.94%485,102
Sep 22, 20252.782.782.702.722.72-0.73%130,000
Sep 19, 20252.702.762.702.742.740.74%352,120
Sep 18, 20252.722.742.682.722.720.74%399,200
Sep 17, 20252.662.722.662.702.701.50%254,555
Sep 16, 20252.662.682.642.662.66-505,670
Sep 15, 20252.642.662.622.662.66-250,732
Sep 12, 20252.662.702.622.662.660.76%742,656
Sep 11, 20252.662.662.602.642.64-511,235
Sep 10, 20252.642.682.622.642.64-0.75%836,130
Sep 9, 20252.682.682.622.662.66-0.75%224,127
Sep 8, 20252.682.682.642.682.680.75%350,561
Sep 5, 20252.702.722.642.662.66-1.48%593,721
Sep 4, 20252.702.702.662.702.700.75%248,100
Sep 3, 20252.682.702.662.682.68-0.74%181,304
Sep 2, 20252.702.722.662.702.700.75%280,900
Sep 1, 20252.642.702.642.682.68-201,800
Aug 29, 20252.702.702.662.682.68-2.19%232,302
Aug 28, 20252.722.742.702.742.671.48%389,900
Aug 27, 20252.722.762.702.702.63-2.17%209,700
Aug 26, 20252.702.762.702.762.691.47%170,100
Aug 25, 20252.742.742.702.722.65-211,800
Aug 22, 20252.742.762.702.722.65-0.73%344,501
Aug 21, 20252.722.742.722.742.671.48%179,401
Aug 20, 20252.742.762.682.702.63-0.74%249,201
Aug 19, 20252.762.762.722.722.65-133,800
Aug 18, 20252.742.762.702.722.650.74%194,401
Aug 15, 20252.762.762.682.702.63-293,206
Aug 14, 20252.842.862.662.702.63-9.40%2,967,764
Aug 13, 20252.863.042.822.982.904.20%1,964,687
Aug 8, 20252.842.882.842.862.79-292,103
Aug 7, 20252.882.882.842.862.79-603,500
Aug 6, 20252.782.882.782.862.792.14%612,101
Aug 5, 20252.822.822.802.802.73-397,502
Aug 4, 20252.802.862.762.802.73-276,219
Aug 1, 20252.922.922.782.802.73-2.78%810,819
Jul 31, 20252.902.922.862.882.81-0.69%616,702
Jul 30, 20252.922.922.862.902.830.69%1,028,800
Jul 29, 20252.882.902.822.882.81-621,631
Jul 25, 20252.962.962.882.882.81-0.69%315,800
Jul 24, 20252.942.982.882.902.83-0.68%879,410
Jul 23, 20252.922.982.902.922.852.82%1,645,621