Halcyon Technology PCL (BKK:HTECH)
Thailand · Delayed Price · Currency is THB 4.060
+0.060 (1.50%)
Aug 11, 2026, 2:05 PM ICT
Halcyon Technology PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 4.06 | 4.08 | 3.98 | 4.00 | 4.00 | -0.50% | 279,811 |
| Aug 7, 2026 | 3.98 | 4.08 | 3.98 | 4.02 | 4.02 | 1.01% | 370,101 |
| Aug 6, 2026 | 4.12 | 4.12 | 3.98 | 3.98 | 3.98 | -2.45% | 590,627 |
| Aug 5, 2026 | 4.08 | 4.12 | 4.04 | 4.08 | 4.08 | - | 324,903 |
| Aug 4, 2026 | 4.20 | 4.20 | 4.04 | 4.08 | 4.08 | -1.45% | 472,647 |
| Aug 3, 2026 | 4.04 | 4.18 | 4.00 | 4.14 | 4.14 | 3.50% | 1,185,101 |
| Jul 31, 2026 | 3.98 | 4.10 | 3.88 | 4.00 | 4.00 | 1.01% | 2,387,462 |
| Jul 30, 2026 | 3.82 | 4.02 | 3.82 | 3.96 | 3.96 | 3.13% | 2,175,242 |
| Jul 27, 2026 | 3.82 | 3.86 | 3.80 | 3.84 | 3.84 | 0.52% | 278,500 |
| Jul 24, 2026 | 3.78 | 3.94 | 3.78 | 3.82 | 3.82 | 1.06% | 880,317 |
| Jul 23, 2026 | 3.90 | 3.90 | 3.78 | 3.78 | 3.78 | -0.53% | 751,500 |
| Jul 22, 2026 | 3.86 | 3.88 | 3.78 | 3.80 | 3.80 | -1.55% | 668,501 |
| Jul 21, 2026 | 3.82 | 3.88 | 3.82 | 3.86 | 3.86 | 1.05% | 309,751 |
| Jul 20, 2026 | 3.82 | 3.84 | 3.78 | 3.82 | 3.82 | -1.04% | 720,810 |
| Jul 17, 2026 | 3.92 | 3.92 | 3.80 | 3.86 | 3.86 | -2.03% | 849,400 |
| Jul 16, 2026 | 3.80 | 3.96 | 3.80 | 3.94 | 3.94 | 4.23% | 1,640,633 |
| Jul 15, 2026 | 3.80 | 3.86 | 3.74 | 3.78 | 3.78 | -0.53% | 518,500 |
| Jul 14, 2026 | 3.76 | 3.92 | 3.76 | 3.80 | 3.80 | 1.06% | 780,813 |
| Jul 13, 2026 | 3.84 | 3.84 | 3.76 | 3.76 | 3.76 | -1.05% | 630,218 |
| Jul 10, 2026 | 3.76 | 3.82 | 3.76 | 3.80 | 3.80 | 2.15% | 1,359,364 |
| Jul 9, 2026 | 3.62 | 3.78 | 3.62 | 3.72 | 3.72 | 2.76% | 923,702 |
| Jul 8, 2026 | 3.68 | 3.80 | 3.62 | 3.62 | 3.62 | -1.63% | 1,341,319 |
| Jul 7, 2026 | 3.76 | 3.84 | 3.68 | 3.68 | 3.68 | -2.65% | 2,100,836 |
| Jul 6, 2026 | 3.62 | 3.80 | 3.62 | 3.78 | 3.78 | 5.59% | 2,576,322 |
| Jul 3, 2026 | 3.52 | 3.58 | 3.52 | 3.58 | 3.58 | 1.13% | 367,100 |
| Jul 2, 2026 | 3.50 | 3.58 | 3.50 | 3.54 | 3.54 | 1.72% | 998,000 |
| Jul 1, 2026 | 3.48 | 3.50 | 3.44 | 3.48 | 3.48 | - | 237,200 |
| Jun 30, 2026 | 3.46 | 3.50 | 3.44 | 3.48 | 3.48 | 1.16% | 164,900 |
| Jun 29, 2026 | 3.44 | 3.46 | 3.40 | 3.44 | 3.44 | - | 103,807 |
| Jun 26, 2026 | 3.46 | 3.48 | 3.40 | 3.44 | 3.44 | -1.15% | 416,400 |
| Jun 25, 2026 | 3.50 | 3.50 | 3.42 | 3.48 | 3.48 | 0.58% | 447,804 |
| Jun 24, 2026 | 3.48 | 3.50 | 3.44 | 3.46 | 3.46 | - | 560,700 |
| Jun 23, 2026 | 3.56 | 3.64 | 3.42 | 3.46 | 3.46 | -2.26% | 2,010,301 |
| Jun 22, 2026 | 3.52 | 3.54 | 3.48 | 3.54 | 3.54 | 0.57% | 198,501 |
| Jun 19, 2026 | 3.48 | 3.54 | 3.44 | 3.52 | 3.52 | 1.15% | 462,808 |
| Jun 18, 2026 | 3.50 | 3.52 | 3.48 | 3.48 | 3.48 | -1.14% | 549,700 |
| Jun 17, 2026 | 3.50 | 3.58 | 3.48 | 3.52 | 3.52 | 1.15% | 1,642,302 |
| Jun 16, 2026 | 3.50 | 3.52 | 3.42 | 3.48 | 3.48 | -1.14% | 656,606 |
| Jun 15, 2026 | 3.52 | 3.54 | 3.44 | 3.52 | 3.52 | 2.33% | 559,200 |
| Jun 12, 2026 | 3.38 | 3.54 | 3.36 | 3.44 | 3.44 | 2.99% | 658,826 |
| Jun 11, 2026 | 3.32 | 3.42 | 3.32 | 3.34 | 3.34 | - | 579,401 |
| Jun 10, 2026 | 3.44 | 3.46 | 3.34 | 3.34 | 3.34 | -2.91% | 487,506 |
| Jun 9, 2026 | 3.38 | 3.50 | 3.38 | 3.44 | 3.44 | 1.78% | 559,800 |
| Jun 8, 2026 | 3.48 | 3.50 | 3.34 | 3.38 | 3.38 | -5.06% | 1,182,702 |
| Jun 5, 2026 | 3.58 | 3.58 | 3.42 | 3.56 | 3.56 | - | 1,276,001 |
| Jun 4, 2026 | 3.60 | 3.60 | 3.52 | 3.56 | 3.56 | -1.11% | 947,017 |
| 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 |