Halcyon Technology PCL (BKK:HTECH)
Thailand · Delayed Price · Currency is THB 4.620
-0.530 (-10.29%)
Oct 15, 2026, 4:36 PM ICT
Halcyon Technology PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 5.05 | 5.05 | 4.60 | 4.62 | 4.62 | -10.29% | 6,599,200 |
| Oct 14, 2026 | 5.25 | 5.35 | 5.00 | 5.15 | 5.15 | -1.90% | 1,714,213 |
| Oct 12, 2026 | 5.40 | 5.40 | 5.20 | 5.25 | 5.25 | -2.78% | 700,802 |
| Oct 9, 2026 | 5.50 | 5.55 | 5.25 | 5.40 | 5.40 | -0.92% | 2,115,900 |
| Oct 8, 2026 | 5.35 | 5.55 | 5.30 | 5.45 | 5.45 | 1.87% | 2,541,115 |
| Oct 7, 2026 | 5.40 | 5.40 | 5.25 | 5.35 | 5.35 | 0.94% | 1,900,440 |
| Oct 6, 2026 | 5.05 | 5.40 | 4.98 | 5.30 | 5.30 | 6.00% | 7,813,670 |
| Oct 5, 2026 | 4.92 | 5.05 | 4.92 | 5.00 | 5.00 | 2.04% | 366,114 |
| Oct 2, 2026 | 4.92 | 4.94 | 4.84 | 4.90 | 4.90 | -0.41% | 436,614 |
| Oct 1, 2026 | 4.94 | 5.00 | 4.90 | 4.92 | 4.92 | -0.81% | 512,401 |
| Sep 30, 2026 | 5.00 | 5.05 | 4.88 | 4.96 | 4.96 | -0.40% | 826,209 |
| Sep 29, 2026 | 4.94 | 5.10 | 4.94 | 4.98 | 4.98 | 1.22% | 1,609,012 |
| Sep 28, 2026 | 4.96 | 5.00 | 4.90 | 4.92 | 4.92 | -0.81% | 241,100 |
| Sep 25, 2026 | 5.05 | 5.05 | 4.94 | 4.96 | 4.96 | -0.80% | 486,301 |
| Sep 24, 2026 | 4.98 | 5.10 | 4.98 | 5.00 | 5.00 | -0.99% | 405,239 |
| Sep 23, 2026 | 4.78 | 5.10 | 4.76 | 5.05 | 5.05 | 6.54% | 3,044,521 |
| Sep 22, 2026 | 4.76 | 4.76 | 4.70 | 4.74 | 4.74 | 0.42% | 186,900 |
| Sep 21, 2026 | 4.72 | 4.76 | 4.68 | 4.72 | 4.72 | 0.85% | 357,226 |
| Sep 18, 2026 | 4.74 | 4.76 | 4.64 | 4.68 | 4.68 | -1.27% | 294,430 |
| Sep 17, 2026 | 4.64 | 4.74 | 4.64 | 4.74 | 4.74 | 2.16% | 186,800 |
| Sep 16, 2026 | 4.82 | 4.82 | 4.64 | 4.64 | 4.64 | -3.33% | 583,633 |
| Sep 15, 2026 | 4.72 | 4.86 | 4.70 | 4.80 | 4.80 | 1.69% | 1,367,100 |
| Sep 14, 2026 | 4.66 | 4.72 | 4.54 | 4.72 | 4.72 | 1.29% | 684,101 |
| Sep 11, 2026 | 4.50 | 4.68 | 4.50 | 4.66 | 4.66 | 1.75% | 870,500 |
| Sep 10, 2026 | 4.68 | 4.68 | 4.52 | 4.58 | 4.58 | -0.43% | 1,092,603 |
| Sep 9, 2026 | 4.64 | 4.70 | 4.60 | 4.60 | 4.60 | -2.13% | 395,508 |
| Sep 8, 2026 | 4.48 | 4.80 | 4.32 | 4.70 | 4.70 | 6.33% | 3,484,801 |
| Sep 7, 2026 | 4.44 | 4.50 | 4.40 | 4.42 | 4.42 | - | 713,601 |
| Sep 4, 2026 | 4.40 | 4.48 | 4.34 | 4.42 | 4.42 | 0.91% | 819,512 |
| Sep 3, 2026 | 4.50 | 4.62 | 4.38 | 4.38 | 4.38 | -2.67% | 1,081,200 |
| 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 |