Thailand - Delayed Quote
THB
Halcyon Technology Public Company Limited (HTECH.BK)
4.3800
-0.1000
(-2.23%)
At close: October 30 at 4:37:22 PM GMT+7
Currency in THB
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
4.4600
4.4600
4.3200
4.3800
4.3800
1,410,400
Oct 29, 2026
4.6200
4.6400
4.4400
4.4800
4.4800
1,008,600
Oct 28, 2026
4.6400
4.7400
4.6000
4.6000
4.6000
1,237,400
Oct 27, 2026
4.6400
4.6400
4.5800
4.6200
4.6200
181,500
Oct 26, 2026
4.5400
4.6400
4.5200
4.6200
4.6200
470,300
Oct 22, 2026
4.7000
4.7000
4.5800
4.5800
4.5800
353,800
Oct 21, 2026
4.5200
4.7000
4.4800
4.7000
4.7000
1,057,300
Oct 20, 2026
4.5000
4.5600
4.4400
4.4800
4.4800
1,847,300
Oct 19, 2026
4.5800
4.6800
4.5400
4.5800
4.5800
1,872,400
Oct 15, 2026
5.0500
5.0500
4.6000
4.6200
4.6200
6,599,100
Oct 14, 2026
5.2500
5.3500
5.0000
5.1500
5.1500
1,714,200
Oct 12, 2026
5.4000
5.4000
5.2000
5.2500
5.2500
700,800
Oct 9, 2026
5.5000
5.5500
5.2500
5.4000
5.4000
2,115,900
Oct 8, 2026
5.3500
5.5500
5.3000
5.4500
5.4500
2,541,100
Oct 7, 2026
5.4000
5.4000
5.2500
5.3500
5.3500
1,900,400
Oct 6, 2026
5.0500
5.4000
4.9800
5.3000
5.3000
7,813,600
Oct 5, 2026
4.9200
5.0500
4.9200
5.0000
5.0000
366,100
Oct 2, 2026
4.9200
4.9400
4.8400
4.9000
4.9000
436,600
Oct 1, 2026
4.9400
5.0000
4.9000
4.9200
4.9200
512,400
Sep 30, 2026
5.0000
5.0500
4.8800
4.9600
4.9600
826,200
Sep 29, 2026
4.9400
5.1000
4.9400
4.9800
4.9800
1,609,000
Sep 28, 2026
4.9600
5.0000
4.9000
4.9200
4.9200
241,100
Sep 25, 2026
5.0500
5.0500
4.9400
4.9600
4.9600
486,300
Sep 24, 2026
4.9800
5.1000
4.9800
5.0000
5.0000
405,200
Sep 23, 2026
4.7800
5.1000
4.7600
5.0500
5.0500
3,044,400
Sep 22, 2026
4.7600
4.7600
4.7000
4.7400
4.7400
186,900
Sep 21, 2026
4.7200
4.7600
4.6800
4.7200
4.7200
357,200
Sep 18, 2026
4.7400
4.7600
4.6400
4.6800
4.6800
294,400
Sep 17, 2026
4.6400
4.7400
4.6400
4.7400
4.7400
186,800
Sep 16, 2026
4.8200
4.8200
4.6400
4.6400
4.6400
583,600
Sep 15, 2026
4.7200
4.8600
4.7000
4.8000
4.8000
1,365,100
Sep 14, 2026
4.6600
4.7200
4.5400
4.7200
4.7200
684,100
Sep 11, 2026
4.5000
4.6800
4.5000
4.6600
4.6600
869,600
Sep 10, 2026
4.6800
4.6800
4.5200
4.5800
4.5800
1,087,200
Sep 9, 2026
4.6400
4.7000
4.6000
4.6000
4.6000
395,400
Sep 8, 2026
4.4800
4.8000
4.3200
4.7000
4.7000
3,484,700
Sep 7, 2026
4.4400
4.5000
4.4000
4.4200
4.4200
713,600
Sep 4, 2026
4.4000
4.4800
4.3400
4.4200
4.4200
819,500
Sep 3, 2026
4.5000
4.6200
4.3800
4.3800
4.3800
1,081,200
Sep 2, 2026
4.4000
4.5800
4.3400
4.5000
4.5000
1,643,700
Sep 1, 2026
4.8800
4.8800
4.4000
4.4200
4.4200
2,604,300
Aug 31, 2026
4.7200
4.8600
4.7200
4.8200
4.8200
905,200
Aug 28, 2026
4.9000
4.9000
4.7600
4.7600
4.7600
1,051,800
Aug 27, 2026
4.9800
5.0500
4.8800
4.8800
4.8800
989,500
Aug 26, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 26, 2026
4.9600
4.9800
4.9200
4.9600
4.9600
484,500
Aug 25, 2026
4.9200
5.1000
4.8800
5.0500
4.9500
4,584,400
Aug 24, 2026
5.0000
5.0000
4.9400
4.9400
4.8422
1,209,600
Aug 21, 2026
4.9400
5.1000
4.8800
5.1000
4.9990
2,335,900
Aug 20, 2026
4.9800
5.0000
4.8600
4.9600
4.8618
1,593,800
Aug 19, 2026
4.9400
5.0000
4.8400
4.9800
4.8814
2,342,600
Aug 18, 2026
4.9600
5.0000
4.8000
5.0000
4.9010
2,253,800
Aug 17, 2026
4.8600
5.1000
4.7600
4.9000
4.8030
7,974,900
Aug 14, 2026
4.7400
4.9800
4.7200
4.8600
4.7638
10,283,700
Aug 13, 2026
4.2200
4.9600
4.2000
4.6600
4.5677
12,357,500
Aug 11, 2026
4.0200
4.1800
3.9800
4.0400
3.9600
1,384,500
Aug 10, 2026
4.0600
4.0800
3.9800
4.0000
3.9208
279,800
Aug 7, 2026
3.9800
4.0800
3.9800
4.0200
3.9404
370,100
Aug 6, 2026
4.1200
4.1200
3.9800
3.9800
3.9012
590,600
Aug 5, 2026
4.0800
4.1200
4.0400
4.0800
3.9992
318,800
Aug 4, 2026
4.2000
4.2000
4.0400
4.0800
3.9992
456,600
Aug 3, 2026
4.0400
4.1800
4.0000
4.1400
4.0580
1,156,500
Jul 31, 2026
3.9800
4.1000
3.8800
4.0000
3.9208
2,347,500
Jul 30, 2026
3.8200
4.0200
3.8200
3.9600
3.8816
1,944,600
Jul 27, 2026
3.8200
3.8600
3.8000
3.8400
3.7640
270,600
Jul 24, 2026
3.7800
3.9400
3.7800
3.8200
3.7444
880,300
Jul 23, 2026
3.9000
3.9000
3.7800
3.7800
3.7051
741,000
Jul 22, 2026
3.8600
3.8800
3.7800
3.8000
3.7248
642,300
Jul 21, 2026
3.8200
3.8800
3.8200
3.8600
3.7836
303,100
Jul 20, 2026
3.8200
3.8400
3.7800
3.8200
3.7444
706,700
Jul 17, 2026
3.9200
3.9200
3.8000
3.8600
3.7836
848,900
Jul 16, 2026
3.8000
3.9600
3.8000
3.9400
3.8620
1,640,500
Jul 15, 2026
3.8000
3.8600
3.7400
3.7800
3.7051
511,000
Jul 14, 2026
3.7600
3.9200
3.7600
3.8000
3.7248
761,800
Jul 13, 2026
3.8400
3.8400
3.7600
3.7600
3.6855
604,200
Jul 10, 2026
3.7600
3.8200
3.7600
3.8000
3.7248
1,340,800
Jul 9, 2026
3.6200
3.7800
3.6200
3.7200
3.6463
922,200
Jul 8, 2026
3.6800
3.8000
3.6200
3.6200
3.5483
1,329,100
Jul 7, 2026
3.7600
3.8400
3.6800
3.6800
3.6071
2,070,900
Jul 6, 2026
3.6200
3.8000
3.6200
3.7800
3.7051
2,493,100
Jul 3, 2026
3.5200
3.5800
3.5200
3.5800
3.5091
365,000
Jul 2, 2026
3.5000
3.5800
3.5000
3.5400
3.4699
998,000
Jul 1, 2026
3.4800
3.5000
3.4400
3.4800
3.4111
237,200
Jun 30, 2026
3.4600
3.5000
3.4400
3.4800
3.4111
164,900
Jun 29, 2026
3.4400
3.4600
3.4000
3.4400
3.3719
103,800
Jun 26, 2026
3.4600
3.4800
3.4000
3.4400
3.3719
416,400
Jun 25, 2026
3.5000
3.5000
3.4200
3.4800
3.4111
446,300
Jun 24, 2026
3.4800
3.5000
3.4400
3.4600
3.3915
560,700
Jun 23, 2026
3.5600
3.6400
3.4200
3.4600
3.3915
2,010,300
Jun 22, 2026
3.5200
3.5400
3.4800
3.5400
3.4699
198,400
Jun 19, 2026
3.4800
3.5400
3.4400
3.5200
3.4503
462,800
Jun 18, 2026
3.5000
3.5200
3.4800
3.4800
3.4111
518,800
Jun 17, 2026
3.5000
3.5800
3.4800
3.5200
3.4503
1,642,000
Jun 16, 2026
3.5000
3.5200
3.4200
3.4800
3.4111
656,600
Jun 15, 2026
3.5200
3.5400
3.4400
3.5200
3.4503
558,000
Jun 12, 2026
3.3800
3.5400
3.3600
3.4400
3.3719
658,800
Jun 11, 2026
3.3200
3.4200
3.3200
3.3400
3.2739
579,300
Jun 10, 2026
3.4400
3.4600
3.3400
3.3400
3.2739
487,500
Jun 9, 2026
3.3800
3.5000
3.3800
3.4400
3.3719
559,800
Jun 8, 2026
3.4800
3.5000
3.3400
3.3800
3.3131
1,172,700
Jun 5, 2026
3.5800
3.5800
3.4200
3.5600
3.4895
1,276,000
Jun 4, 2026
3.6000
3.6000
3.5200
3.5600
3.4895
944,100
Jun 2, 2026
3.5000
3.6200
3.4800
3.6000
3.5287
1,710,600
May 29, 2026
3.7400
3.7600
3.4400
3.4400
3.3719
3,837,300
May 28, 2026
3.7000
3.7200
3.5600
3.6800
3.6071
2,058,000
May 27, 2026
3.7200
3.9600
3.6000
3.6800
3.6071
9,747,400
May 26, 2026
3.4200
4.0200
3.4200
3.6800
3.6071
18,768,300
May 25, 2026
3.4200
3.4800
3.3600
3.4800
3.4111
1,375,900
May 22, 2026
3.1600
3.4200
3.1600
3.3400
3.2739
1,756,300
May 21, 2026
3.2200
3.2200
3.1400
3.1400
3.0778
143,200
May 20, 2026
3.1200
3.2200
3.0800
3.1800
3.1170
624,100
May 19, 2026
3.1000
3.1000
3.0600
3.0800
3.0190
148,800
May 18, 2026
3.1200
3.1400
3.0400
3.0400
2.9798
304,100
May 15, 2026
3.1200
3.1800
3.1000
3.1200
3.0582
386,300
May 14, 2026
3.2200
3.2400
3.0000
3.1200
3.0582
1,221,500
May 13, 2026
3.3200
3.3600
3.3000
3.3400
3.2739
713,900
May 12, 2026
3.2000
3.3400
3.2000
3.2400
3.1758
304,900
May 11, 2026
3.4000
3.4000
3.2200
3.2200
3.1562
462,300
May 8, 2026
3.2000
3.5000
3.2000
3.3200
3.2543
1,658,600
May 7, 2026
3.2000
3.2200
3.1600
3.1800
3.1170
285,800
May 6, 2026
3.2400
3.2800
3.1000
3.2000
3.1366
1,149,000
May 5, 2026
3.2600
3.3400
3.2200
3.2400
3.1758
807,700
Apr 30, 2026
3.1800
3.3200
3.1800
3.2400
3.1758
2,038,800
Apr 29, 2026
3.1800
3.2200
3.1200
3.1400
3.0778
825,900
Apr 28, 2026
3.1200
3.2000
3.0600
3.1000
3.0386
1,051,000
Apr 27, 2026
3.0000
3.2600
3.0000
3.0800
3.0190
4,164,800
Apr 24, 2026
2.9400
3.0400
2.9400
2.9800
2.9210
297,100
Apr 23, 2026
3.0400
3.0400
2.9600
2.9600
2.9014
666,400
Apr 22, 2026
3.0400
3.0600
2.9800
3.0600
2.9994
1,002,000
Apr 21, 2026
3.0000
3.0400
2.9200
2.9400
2.8818
706,600
Apr 20, 2026
2.9800
3.0000
2.9400
2.9600
2.9014
249,000
Apr 17, 2026
2.9400
3.0000
2.9200
2.9600
2.9014
496,300
Apr 16, 2026
2.9000
3.0000
2.9000
2.9400
2.8818
1,103,800
Apr 10, 2026
2.8600
2.9000
2.8200
2.8800
2.8230
598,400
Apr 9, 2026
2.8600
2.9000
2.8400
2.8600
2.8034
207,200
Apr 8, 2026
2.8800
2.9200
2.8400
2.9000
2.8426
243,900
Apr 7, 2026
2.8800
2.8800
2.8200
2.8200
2.7642
512,200
Apr 3, 2026
2.8400
2.9200
2.8400
2.8600
2.8034
391,600
Apr 2, 2026
2.9800
3.0000
2.8600
2.9000
2.8426
822,700
Apr 1, 2026
2.7600
2.9800
2.7600
2.9800
2.9210
1,268,000
Mar 31, 2026
2.7400
2.8000
2.7400
2.7800
2.7250
63,000
Mar 30, 2026
2.7400
2.8000
2.7400
2.7800
2.7250
42,300
Mar 27, 2026
2.7400
2.8200
2.7400
2.7400
2.6857
244,300
Mar 26, 2026
2.8000
2.8000
2.7400
2.8000
2.7446
379,500
Mar 25, 2026
2.7600
2.7800
2.7400
2.7800
2.7250
283,400
Mar 24, 2026
2.7400
2.7800
2.7000
2.7200
2.6661
295,100
Mar 23, 2026
2.7000
2.7600
2.7000
2.7200
2.6661
576,900
Mar 20, 2026
2.7000
2.7400
2.6800
2.7200
2.6661
204,700
Mar 19, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
2.7600
2.7600
2.6800
2.7000
2.6465
903,300
Mar 18, 2026
2.8600
2.9000
2.8400
2.8600
2.7053
1,163,500
Mar 17, 2026
2.8200
2.8400
2.8000
2.8000
2.6486
571,800
Mar 16, 2026
2.8200
2.8200
2.7200
2.8200
2.6675
516,400
Mar 13, 2026
2.8200
2.8400
2.7000
2.8200
2.6675
945,300
Mar 12, 2026
2.8200
2.8400
2.7600
2.8400
2.6864
512,900
Mar 11, 2026
2.7200
2.8600
2.7200
2.8000
2.6486
820,400
Mar 10, 2026
2.7800
2.7800
2.6800
2.7000
2.5540
1,180,300
Mar 9, 2026
2.7000
2.7400
2.6000
2.7200
2.5729
619,500
Mar 6, 2026
2.7800
2.7800
2.7000
2.7400
2.5918
308,600
Mar 5, 2026
2.7000
2.8000
2.6200
2.7800
2.6297
1,047,100
Mar 4, 2026
2.6400
2.7200
2.5200
2.6600
2.5162
1,577,400
Mar 2, 2026
2.8000
2.8200
2.7000
2.7400
2.5918
1,553,500
Feb 27, 2026
2.8200
2.9200
2.6000
2.8200
2.6675
9,920,900
Feb 26, 2026
3.6800
3.6800
3.4200
3.4400
3.2540
1,621,100
Feb 25, 2026
3.6200
3.7200
3.6000
3.6400
3.4432
851,000
Feb 24, 2026
3.5000
3.6200
3.4800
3.6200
3.4242
557,800
Feb 23, 2026
3.5000
3.5600
3.4400
3.5200
3.3297
600,900
Feb 20, 2026
3.6600
3.6800
3.5200
3.5200
3.3297
901,300
Feb 19, 2026
3.6400
3.6600
3.6000
3.6200
3.4242
1,270,600
Feb 18, 2026
3.4400
3.6200
3.4400
3.5800
3.3864
1,789,500
Feb 17, 2026
3.3200
3.5000
3.3200
3.4800
3.2918
3,079,200
Feb 16, 2026
3.4000
3.4000
3.2800
3.3200
3.1405
695,700
Feb 13, 2026
3.3000
3.4000
3.2800
3.3800
3.1972
1,446,500
Feb 12, 2026
3.2800
3.3600
3.2800
3.3000
3.1216
817,800
Feb 11, 2026
3.3000
3.3000
3.1800
3.2600
3.0837
742,300
Feb 10, 2026
3.3400
3.3600
3.3000
3.3000
3.1216
526,100
Feb 9, 2026
3.3000
3.3800
3.2600
3.3400
3.1594
1,801,100
Feb 6, 2026
3.3400
3.3800
3.2600
3.2600
3.0837
1,760,100
Feb 5, 2026
3.4200
3.4200
3.3200
3.3800
3.1972
1,871,300
Feb 4, 2026
3.1200
3.4600
3.1200
3.4600
3.2729
5,466,200
Feb 3, 2026
3.1000
3.2000
3.0600
3.1200
2.9513
1,379,000
Feb 2, 2026
3.0800
3.1000
3.0200
3.0600
2.8945
735,400
Jan 30, 2026
3.0400
3.0800
3.0000
3.0600
2.8945
552,800
Jan 29, 2026
3.0000
3.0400
3.0000
3.0200
2.8567
233,900
Jan 28, 2026
3.1400
3.1400
2.9800
3.0200
2.8567
1,169,900
Jan 27, 2026
3.1000
3.1800
3.1000
3.1000
2.9324
334,400
Jan 26, 2026
3.1600
3.1600
3.0800
3.0800
2.9135
792,900
Jan 23, 2026
3.1200
3.2400
3.1200
3.1600
2.9891
1,896,400
Jan 22, 2026
3.0200
3.2800
3.0000
3.1000
2.9324
3,924,500
Jan 21, 2026
2.9800
3.0200
2.9600
2.9600
2.7999
305,800
Jan 20, 2026
2.8600
3.0400
2.8600
2.9600
2.7999
1,542,700
Jan 19, 2026
2.7800
2.8600
2.7600
2.8600
2.7053
175,700
Jan 16, 2026
2.7600
2.7800
2.7400
2.7800
2.6297
71,500
Jan 15, 2026
2.7200
2.7800
2.7200
2.7600
2.6108
234,300
Jan 14, 2026
2.7800
2.8200
2.7200
2.7600
2.6108
245,500
Jan 13, 2026
2.8600
2.8800
2.7800
2.7800
2.6297
323,900
Jan 12, 2026
2.9200
2.9600
2.8400
2.8600
2.7053
382,400
Jan 9, 2026
2.9200
2.9600
2.9200
2.9200
2.7621
104,600
Jan 8, 2026
2.9200
2.9600
2.9200
2.9400
2.7810
141,300
Jan 7, 2026
2.9400
2.9600
2.9000
2.9200
2.7621
368,800
Jan 6, 2026
2.9000
2.9600
2.9000
2.9400
2.7810
178,400
Jan 5, 2026
2.9400
2.9600
2.8800
2.9400
2.7810
264,700
Dec 30, 2025
2.9400
3.0000
2.9400
2.9600
2.7999
107,100
Dec 29, 2025
2.9400
3.0000
2.9200
2.9800
2.8189
239,000
Dec 26, 2025
3.0000
3.0000
2.9200
2.9200
2.7621
330,400
Dec 25, 2025
2.9000
3.0000
2.9000
2.9800
2.8189
441,200
Dec 24, 2025
2.8800
2.9600
2.8800
2.9000
2.7432
292,100
Dec 23, 2025
2.9000
2.9400
2.9000
2.9000
2.7432
93,000
Dec 22, 2025
2.8800
2.9400
2.8800
2.9400
2.7810
358,300
Dec 19, 2025
2.8800
2.8800
2.8600
2.8600
2.7053
92,500
Dec 18, 2025
2.9600
2.9600
2.8400
2.8600
2.7053
469,500
Dec 17, 2025
2.9000
2.9800
2.8800
2.9400
2.7810
367,900
Dec 16, 2025
2.9400
2.9400
2.8600
2.9200
2.7621
222,400
Dec 15, 2025
2.8400
2.9400
2.8400
2.9400
2.7810
495,200
Dec 12, 2025
2.7800
2.9000
2.7800
2.8800
2.7243
360,200
Dec 11, 2025
2.9600
2.9800
2.8000
2.8200
2.6675
922,100
Dec 9, 2025
2.9800
3.0000
2.9200
2.9200
2.7621
441,600
Dec 8, 2025
3.0000
3.0400
2.9800
2.9800
2.8189
383,600
Dec 4, 2025
3.0200
3.1000
3.0000
3.0400
2.8756
639,000
Dec 3, 2025
3.1000
3.2000
2.9800
3.0200
2.8567
1,166,000
Dec 2, 2025
3.1000
3.1600
3.1000
3.1000
2.9324
752,300
Dec 1, 2025
3.1200
3.2800
3.1000
3.1000
2.9324
2,001,200
Nov 28, 2025
2.8200
3.2200
2.8000
3.1600
2.9891
5,640,500
Nov 27, 2025
2.7200
2.8400
2.7200
2.7600
2.6108
500,500
Nov 26, 2025
2.7000
2.7600
2.6800
2.7200
2.5729
480,600
Nov 25, 2025
2.7800
2.8000
2.6800
2.7000
2.5540
1,108,700
Nov 24, 2025
2.7800
2.8000
2.7400
2.7600
2.6108
199,500
Nov 21, 2025
2.8400
2.8400
2.7600
2.7800
2.6297
1,140,700
Nov 20, 2025
2.9400
3.0400
2.8200
2.8600
2.7053
1,947,000
Nov 19, 2025
3.0000
3.0000
2.8800
2.9000
2.7432
1,101,000
Nov 18, 2025
2.8200
3.1000
2.7800
3.0200
2.8567
4,319,600
Nov 17, 2025
2.7400
2.8600
2.7400
2.8000
2.6486
1,011,100
Nov 14, 2025
2.8800
2.8800
2.7400
2.7600
2.6108
1,551,500
Nov 13, 2025
2.7800
2.8800
2.7000
2.8200
2.6675
3,259,800
Nov 12, 2025
2.5400
2.7400
2.5200
2.6600
2.5162
2,578,000
Nov 11, 2025
2.3600
2.5400
2.3200
2.4800
2.3459
473,000
Nov 10, 2025
2.3800
2.3800
2.3400
2.3600
2.2324
255,900
Nov 7, 2025
2.4000
2.4000
2.3400
2.3800
2.2513
267,400
Nov 6, 2025
2.4000
2.4400
2.3600
2.3800
2.2513
487,300
Nov 5, 2025
2.4000
2.4200
2.3800
2.4000
2.2702
196,200
Nov 4, 2025
2.3800
2.4200
2.3800
2.4000
2.2702
221,000
Nov 3, 2025
2.3800
2.4400
2.3800
2.3800
2.2513
198,400
Oct 31, 2025
2.4000
2.4200
2.3800
2.3800
2.2513
67,300
Oct 30, 2025
2.3600
2.4200
2.3600
2.4200
2.2891
87,600
