Halcyon Technology PCL (BKK:HTECH)
Thailand · Delayed Price · Currency is THB 3.600
+0.160 (4.65%)
Jun 2, 2026, 4:37 PM ICT
Halcyon Technology PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.50 | 3.62 | 3.48 | 3.60 | 3.60 | 4.65% | 1,710,638 |
| May 29, 2026 | 3.74 | 3.76 | 3.44 | 3.44 | 3.44 | -6.52% | 3,837,350 |
| May 28, 2026 | 3.70 | 3.72 | 3.56 | 3.68 | 3.68 | - | 2,058,002 |
| May 27, 2026 | 3.72 | 3.96 | 3.60 | 3.68 | 3.68 | - | 9,747,460 |
| May 26, 2026 | 3.42 | 4.02 | 3.42 | 3.68 | 3.68 | 5.75% | 18,768,500 |
| May 25, 2026 | 3.42 | 3.48 | 3.36 | 3.48 | 3.48 | 4.19% | 1,375,907 |
| May 22, 2026 | 3.16 | 3.42 | 3.16 | 3.34 | 3.34 | 6.37% | 1,756,385 |
| May 21, 2026 | 3.22 | 3.22 | 3.14 | 3.14 | 3.14 | -1.26% | 143,223 |
| May 20, 2026 | 3.12 | 3.22 | 3.08 | 3.18 | 3.18 | 3.25% | 624,220 |
| May 19, 2026 | 3.10 | 3.10 | 3.06 | 3.08 | 3.08 | 1.32% | 148,831 |
| May 18, 2026 | 3.12 | 3.14 | 3.04 | 3.04 | 3.04 | -2.56% | 304,134 |
| May 15, 2026 | 3.12 | 3.18 | 3.10 | 3.12 | 3.12 | - | 386,320 |
| May 14, 2026 | 3.22 | 3.24 | 3.00 | 3.12 | 3.12 | -6.59% | 1,221,506 |
| May 13, 2026 | 3.32 | 3.36 | 3.30 | 3.34 | 3.34 | 3.09% | 713,910 |
| May 12, 2026 | 3.20 | 3.34 | 3.20 | 3.24 | 3.24 | 0.62% | 304,930 |
| May 11, 2026 | 3.40 | 3.40 | 3.22 | 3.22 | 3.22 | -3.01% | 462,304 |
| May 8, 2026 | 3.20 | 3.50 | 3.20 | 3.32 | 3.32 | 4.40% | 1,658,641 |
| May 7, 2026 | 3.20 | 3.22 | 3.16 | 3.18 | 3.18 | -0.63% | 285,801 |
| May 6, 2026 | 3.24 | 3.28 | 3.10 | 3.20 | 3.20 | -1.23% | 1,149,000 |
| May 5, 2026 | 3.26 | 3.34 | 3.22 | 3.24 | 3.24 | - | 807,730 |
| Apr 30, 2026 | 3.18 | 3.32 | 3.18 | 3.24 | 3.24 | 3.18% | 2,038,860 |
| Apr 29, 2026 | 3.18 | 3.22 | 3.12 | 3.14 | 3.14 | 1.29% | 825,901 |
| Apr 28, 2026 | 3.12 | 3.20 | 3.06 | 3.10 | 3.10 | 0.65% | 1,051,011 |
| Apr 27, 2026 | 3.00 | 3.26 | 3.00 | 3.08 | 3.08 | 3.36% | 4,164,912 |
| Apr 24, 2026 | 2.94 | 3.04 | 2.94 | 2.98 | 2.98 | 0.68% | 297,100 |
| Apr 23, 2026 | 3.04 | 3.04 | 2.96 | 2.96 | 2.96 | -3.27% | 666,401 |
| Apr 22, 2026 | 3.04 | 3.06 | 2.98 | 3.06 | 3.06 | 4.08% | 1,002,110 |
| Apr 21, 2026 | 3.00 | 3.04 | 2.92 | 2.94 | 2.94 | -0.68% | 706,665 |
| Apr 20, 2026 | 2.98 | 3.00 | 2.94 | 2.96 | 2.96 | - | 249,001 |
| Apr 17, 2026 | 2.94 | 3.00 | 2.92 | 2.96 | 2.96 | 0.68% | 496,300 |
| Apr 16, 2026 | 2.90 | 3.00 | 2.90 | 2.94 | 2.94 | 2.08% | 1,103,851 |
| Apr 10, 2026 | 2.86 | 2.90 | 2.82 | 2.88 | 2.88 | 0.70% | 598,401 |
| Apr 9, 2026 | 2.86 | 2.90 | 2.84 | 2.86 | 2.86 | -1.38% | 207,200 |
| Apr 8, 2026 | 2.88 | 2.92 | 2.84 | 2.90 | 2.90 | 2.84% | 243,970 |
| Apr 7, 2026 | 2.88 | 2.88 | 2.82 | 2.82 | 2.82 | -1.40% | 512,200 |
| Apr 3, 2026 | 2.84 | 2.92 | 2.84 | 2.86 | 2.86 | -1.38% | 391,600 |
| Apr 2, 2026 | 2.98 | 3.00 | 2.86 | 2.90 | 2.90 | -2.68% | 822,755 |
| Apr 1, 2026 | 2.76 | 2.98 | 2.76 | 2.98 | 2.98 | 7.19% | 1,268,045 |
| Mar 31, 2026 | 2.74 | 2.80 | 2.74 | 2.78 | 2.78 | - | 63,008 |
| Mar 30, 2026 | 2.74 | 2.80 | 2.74 | 2.78 | 2.78 | 1.46% | 42,300 |
| 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 | -2.17% | 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 |