Halcyon Technology PCL (BKK:HTECH)
Thailand · Delayed Price · Currency is THB 2.740
-0.060 (-2.14%)
At close: Mar 27, 2026
Halcyon Technology PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.74 | 2.82 | 2.74 | 2.74 | 2.74 | -2.14% | 244,310 |
| Mar 26, 2026 | 2.80 | 2.80 | 2.74 | 2.80 | 2.80 | 0.72% | 379,500 |
| Mar 25, 2026 | 2.76 | 2.78 | 2.74 | 2.78 | 2.78 | 2.21% | 283,400 |
| Mar 24, 2026 | 2.74 | 2.78 | 2.70 | 2.72 | 2.72 | - | 295,100 |
| Mar 23, 2026 | 2.70 | 2.76 | 2.70 | 2.72 | 2.72 | - | 576,960 |
| Mar 20, 2026 | 2.70 | 2.74 | 2.68 | 2.72 | 2.72 | 0.74% | 204,702 |
| Mar 19, 2026 | 2.76 | 2.76 | 2.68 | 2.70 | 2.70 | -5.59% | 903,300 |
| Mar 18, 2026 | 2.86 | 2.90 | 2.84 | 2.86 | 2.76 | 2.14% | 1,163,503 |
| Mar 17, 2026 | 2.82 | 2.84 | 2.80 | 2.80 | 2.70 | -0.71% | 571,969 |
| Mar 16, 2026 | 2.82 | 2.82 | 2.72 | 2.82 | 2.72 | - | 516,438 |
| Mar 13, 2026 | 2.82 | 2.84 | 2.70 | 2.82 | 2.72 | -0.70% | 945,370 |
| Mar 12, 2026 | 2.82 | 2.84 | 2.76 | 2.84 | 2.74 | 1.43% | 512,951 |
| Mar 11, 2026 | 2.72 | 2.86 | 2.72 | 2.80 | 2.70 | 3.70% | 820,509 |
| Mar 10, 2026 | 2.78 | 2.78 | 2.68 | 2.70 | 2.61 | -0.74% | 1,180,326 |
| Mar 9, 2026 | 2.70 | 2.74 | 2.60 | 2.72 | 2.62 | -0.73% | 619,609 |
| Mar 6, 2026 | 2.78 | 2.78 | 2.70 | 2.74 | 2.64 | -1.44% | 308,627 |
| Mar 5, 2026 | 2.70 | 2.80 | 2.62 | 2.78 | 2.68 | 4.51% | 1,047,353 |
| Mar 4, 2026 | 2.64 | 2.72 | 2.52 | 2.66 | 2.57 | -2.92% | 1,577,530 |
| Mar 2, 2026 | 2.80 | 2.82 | 2.70 | 2.74 | 2.64 | -2.84% | 1,553,624 |
| Feb 27, 2026 | 2.82 | 2.92 | 2.60 | 2.82 | 2.72 | -18.02% | 9,921,192 |
| Feb 26, 2026 | 3.68 | 3.68 | 3.42 | 3.44 | 3.32 | -5.49% | 1,621,285 |
| Feb 25, 2026 | 3.62 | 3.72 | 3.60 | 3.64 | 3.51 | 0.55% | 851,101 |
| Feb 24, 2026 | 3.50 | 3.62 | 3.48 | 3.62 | 3.49 | 2.84% | 557,801 |
| Feb 23, 2026 | 3.50 | 3.56 | 3.44 | 3.52 | 3.40 | - | 600,921 |
| Feb 20, 2026 | 3.66 | 3.68 | 3.52 | 3.52 | 3.40 | -2.76% | 901,301 |
| Feb 19, 2026 | 3.64 | 3.66 | 3.60 | 3.62 | 3.49 | 1.12% | 1,270,646 |
| Feb 18, 2026 | 3.44 | 3.62 | 3.44 | 3.58 | 3.45 | 2.87% | 1,789,601 |
| Feb 17, 2026 | 3.32 | 3.50 | 3.32 | 3.48 | 3.36 | 4.82% | 3,079,303 |
| Feb 16, 2026 | 3.40 | 3.40 | 3.28 | 3.32 | 3.20 | -1.78% | 695,700 |
| Feb 13, 2026 | 3.30 | 3.40 | 3.28 | 3.38 | 3.26 | 2.42% | 1,446,508 |
| Feb 12, 2026 | 3.28 | 3.36 | 3.28 | 3.30 | 3.18 | 1.23% | 817,803 |
| Feb 11, 2026 | 3.30 | 3.30 | 3.18 | 3.26 | 3.15 | -1.21% | 742,318 |
| Feb 10, 2026 | 3.34 | 3.36 | 3.30 | 3.30 | 3.18 | -1.20% | 526,104 |
| Feb 9, 2026 | 3.30 | 3.38 | 3.26 | 3.34 | 3.22 | 2.45% | 1,801,131 |
| Feb 6, 2026 | 3.34 | 3.38 | 3.26 | 3.26 | 3.15 | -3.55% | 1,760,142 |
| Feb 5, 2026 | 3.42 | 3.42 | 3.32 | 3.38 | 3.26 | -2.31% | 1,871,412 |
| Feb 4, 2026 | 3.12 | 3.46 | 3.12 | 3.46 | 3.34 | 10.90% | 5,466,276 |
| Feb 3, 2026 | 3.10 | 3.20 | 3.06 | 3.12 | 3.01 | 1.96% | 1,379,004 |
| Feb 2, 2026 | 3.08 | 3.10 | 3.02 | 3.06 | 2.95 | - | 735,400 |
| Jan 30, 2026 | 3.04 | 3.08 | 3.00 | 3.06 | 2.95 | 1.32% | 552,844 |
| Jan 29, 2026 | 3.00 | 3.04 | 3.00 | 3.02 | 2.91 | - | 234,043 |
| Jan 28, 2026 | 3.14 | 3.14 | 2.98 | 3.02 | 2.91 | -2.58% | 1,169,902 |
| Jan 27, 2026 | 3.10 | 3.18 | 3.10 | 3.10 | 2.99 | 0.65% | 334,422 |
| Jan 26, 2026 | 3.16 | 3.16 | 3.08 | 3.08 | 2.97 | -2.53% | 792,900 |
| Jan 23, 2026 | 3.12 | 3.24 | 3.12 | 3.16 | 3.05 | 1.94% | 1,896,632 |
| Jan 22, 2026 | 3.02 | 3.28 | 3.00 | 3.10 | 2.99 | 4.73% | 3,924,531 |
| Jan 21, 2026 | 2.98 | 3.02 | 2.96 | 2.96 | 2.86 | - | 305,810 |
| Jan 20, 2026 | 2.86 | 3.04 | 2.86 | 2.96 | 2.86 | 3.50% | 1,542,703 |
| Jan 19, 2026 | 2.78 | 2.86 | 2.76 | 2.86 | 2.76 | 2.88% | 175,733 |
| Jan 16, 2026 | 2.76 | 2.78 | 2.74 | 2.78 | 2.68 | 0.72% | 71,552 |