Halcyon Technology PCL (BKK:HTECH)
Thailand · Delayed Price · Currency is THB 4.500
0.00 (0.00%)
Sep 3, 2026, 12:23 PM ICT
Halcyon Technology PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 4.40 | 4.58 | 4.34 | 4.50 | 4.50 | 1.81% | 1,686,202 |
| Sep 1, 2026 | 4.88 | 4.88 | 4.40 | 4.42 | 4.42 | -8.30% | 2,604,312 |
| Aug 31, 2026 | 4.72 | 4.86 | 4.72 | 4.82 | 4.82 | 1.26% | 905,210 |
| Aug 28, 2026 | 4.90 | 4.90 | 4.76 | 4.76 | 4.76 | -2.46% | 1,051,812 |
| Aug 27, 2026 | 4.98 | 5.05 | 4.88 | 4.88 | 4.88 | -1.61% | 999,500 |
| Aug 26, 2026 | 4.96 | 4.98 | 4.92 | 4.96 | 4.96 | 0.20% | 484,501 |
| Aug 25, 2026 | 4.92 | 5.10 | 4.88 | 5.05 | 4.95 | 2.23% | 4,584,401 |
| Aug 24, 2026 | 5.00 | 5.05 | 4.94 | 4.94 | 4.84 | -3.14% | 1,266,678 |
| Aug 21, 2026 | 4.94 | 5.10 | 4.88 | 5.10 | 5.00 | 2.82% | 2,340,602 |
| Aug 20, 2026 | 4.98 | 5.00 | 4.86 | 4.96 | 4.86 | -0.40% | 1,593,891 |
| Aug 19, 2026 | 4.94 | 5.00 | 4.84 | 4.98 | 4.88 | -0.40% | 2,465,822 |
| Aug 18, 2026 | 4.96 | 5.00 | 4.80 | 5.00 | 4.90 | 2.04% | 2,315,588 |
| Aug 17, 2026 | 4.86 | 5.10 | 4.76 | 4.90 | 4.80 | 0.82% | 8,201,381 |
| Aug 14, 2026 | 4.74 | 4.98 | 4.72 | 4.86 | 4.76 | 4.29% | 11,184,507 |
| Aug 13, 2026 | 4.22 | 4.96 | 4.20 | 4.66 | 4.57 | 15.35% | 12,888,699 |
| Aug 11, 2026 | 4.02 | 4.18 | 3.98 | 4.04 | 3.96 | 1.00% | 1,384,552 |
| Aug 10, 2026 | 4.06 | 4.08 | 3.98 | 4.00 | 3.92 | -0.50% | 279,811 |
| Aug 7, 2026 | 3.98 | 4.08 | 3.98 | 4.02 | 3.94 | 1.01% | 370,101 |
| Aug 6, 2026 | 4.12 | 4.12 | 3.98 | 3.98 | 3.90 | -2.45% | 590,627 |
| Aug 5, 2026 | 4.08 | 4.12 | 4.04 | 4.08 | 4.00 | - | 324,903 |
| Aug 4, 2026 | 4.20 | 4.20 | 4.04 | 4.08 | 4.00 | -1.45% | 472,647 |
| Aug 3, 2026 | 4.04 | 4.18 | 4.00 | 4.14 | 4.06 | 3.50% | 1,185,101 |
| Jul 31, 2026 | 3.98 | 4.10 | 3.88 | 4.00 | 3.92 | 1.01% | 2,387,462 |
| Jul 30, 2026 | 3.82 | 4.02 | 3.82 | 3.96 | 3.88 | 3.13% | 2,175,242 |
| Jul 27, 2026 | 3.82 | 3.86 | 3.80 | 3.84 | 3.76 | 0.52% | 278,500 |
| Jul 24, 2026 | 3.78 | 3.94 | 3.78 | 3.82 | 3.74 | 1.06% | 880,317 |
| Jul 23, 2026 | 3.90 | 3.90 | 3.78 | 3.78 | 3.71 | -0.53% | 751,500 |
| Jul 22, 2026 | 3.86 | 3.88 | 3.78 | 3.80 | 3.72 | -1.55% | 668,501 |
| Jul 21, 2026 | 3.82 | 3.88 | 3.82 | 3.86 | 3.78 | 1.05% | 309,751 |
| Jul 20, 2026 | 3.82 | 3.84 | 3.78 | 3.82 | 3.74 | -1.04% | 720,810 |
| Jul 17, 2026 | 3.92 | 3.92 | 3.80 | 3.86 | 3.78 | -2.03% | 849,400 |
| Jul 16, 2026 | 3.80 | 3.96 | 3.80 | 3.94 | 3.86 | 4.23% | 1,640,633 |
| Jul 15, 2026 | 3.80 | 3.86 | 3.74 | 3.78 | 3.71 | -0.53% | 518,500 |
| Jul 14, 2026 | 3.76 | 3.92 | 3.76 | 3.80 | 3.72 | 1.06% | 780,813 |
| Jul 13, 2026 | 3.84 | 3.84 | 3.76 | 3.76 | 3.69 | -1.05% | 630,218 |
| Jul 10, 2026 | 3.76 | 3.82 | 3.76 | 3.80 | 3.72 | 2.15% | 1,359,364 |
| Jul 9, 2026 | 3.62 | 3.78 | 3.62 | 3.72 | 3.65 | 2.76% | 923,702 |
| Jul 8, 2026 | 3.68 | 3.80 | 3.62 | 3.62 | 3.55 | -1.63% | 1,341,319 |
| Jul 7, 2026 | 3.76 | 3.84 | 3.68 | 3.68 | 3.61 | -2.65% | 2,100,836 |
| Jul 6, 2026 | 3.62 | 3.80 | 3.62 | 3.78 | 3.71 | 5.59% | 2,576,322 |
| Jul 3, 2026 | 3.52 | 3.58 | 3.52 | 3.58 | 3.51 | 1.13% | 367,100 |
| Jul 2, 2026 | 3.50 | 3.58 | 3.50 | 3.54 | 3.47 | 1.72% | 998,000 |
| Jul 1, 2026 | 3.48 | 3.50 | 3.44 | 3.48 | 3.41 | - | 237,200 |
| Jun 30, 2026 | 3.46 | 3.50 | 3.44 | 3.48 | 3.41 | 1.16% | 164,900 |
| Jun 29, 2026 | 3.44 | 3.46 | 3.40 | 3.44 | 3.37 | - | 103,807 |
| Jun 26, 2026 | 3.46 | 3.48 | 3.40 | 3.44 | 3.37 | -1.15% | 416,400 |
| Jun 25, 2026 | 3.50 | 3.50 | 3.42 | 3.48 | 3.41 | 0.58% | 447,804 |
| Jun 24, 2026 | 3.48 | 3.50 | 3.44 | 3.46 | 3.39 | - | 560,700 |
| Jun 23, 2026 | 3.56 | 3.64 | 3.42 | 3.46 | 3.39 | -2.26% | 2,010,301 |
| Jun 22, 2026 | 3.52 | 3.54 | 3.48 | 3.54 | 3.47 | 0.57% | 198,501 |