Halcyon Technology PCL(TH:HTECH)
฿3.98-0.10 (-2.45%)
TH:HTECH
Halcyon Technology PCL historical prices
฿3.98
At close:-0.10 (-2.45%)
Halcyon Technology PCL (HTECH) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.10 | 4.12 | 3.84 | 3.98 | 3.98 | -2.45% | 1,849,036 | 1.15 |
| Nov 10, 2026 | 4.18 | 4.18 | 4.02 | 4.08 | 4.08 | -1.45% | 489,311 | 0.27 |
| Nov 09, 2026 | 4.12 | 4.20 | 3.96 | 4.06 | 4.06 | -1.93% | 2,309,140 | 1.30 |
| Nov 06, 2026 | 4.34 | 4.38 | 4.08 | 4.14 | 4.14 | -6.76% | 2,637,596 | 1.50 |
| Nov 05, 2026 | 4.50 | 4.52 | 4.40 | 4.44 | 4.44 | -0.89% | 161,200 | 0.09 |
| Nov 04, 2026 | 4.40 | 4.48 | 4.26 | 4.48 | 4.48 | +1.36% | 685,508 | 0.39 |
| Nov 03, 2026 | 4.46 | 4.50 | 4.40 | 4.42 | 4.42 | -1.78% | 451,964 | 0.26 |
| Nov 02, 2026 | 4.40 | 4.54 | 4.40 | 4.50 | 4.50 | +2.74% | 361,812 | 0.21 |
| Oct 30, 2026 | 4.46 | 4.46 | 4.32 | 4.38 | 4.38 | -2.23% | 1,422,207 | 0.82 |
| Oct 29, 2026 | 4.62 | 4.64 | 4.44 | 4.48 | 4.48 | -2.61% | 1,031,300 | 0.59 |
| Oct 28, 2026 | 4.64 | 4.74 | 4.60 | 4.60 | 4.60 | -0.43% | 1,264,600 | 0.72 |
| Oct 27, 2026 | 4.64 | 4.64 | 4.58 | 4.62 | 4.62 | 0.00% | 182,510 | 0.10 |
| Oct 26, 2026 | 4.54 | 4.64 | 4.52 | 4.62 | 4.62 | +0.87% | 470,300 | 0.26 |
| Oct 23, 2026 | 4.58 | 4.70 | 4.58 | 4.58 | 4.58 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 4.70 | 4.70 | 4.58 | 4.58 | 4.58 | -2.55% | 354,019 | 0.20 |
| Oct 21, 2026 | 4.52 | 4.70 | 4.48 | 4.70 | 4.70 | +4.91% | 1,078,308 | 0.61 |
| Oct 20, 2026 | 4.50 | 4.56 | 4.44 | 4.48 | 4.48 | -2.18% | 1,847,335 | 1.05 |
| Oct 19, 2026 | 4.58 | 4.68 | 4.54 | 4.58 | 4.58 | -0.87% | 1,872,531 | 1.07 |
| Oct 16, 2026 | 4.62 | 5.05 | 4.60 | 4.62 | 4.62 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 5.05 | 5.05 | 4.60 | 4.62 | 4.62 | -10.29% | 6,599,200 | 3.99 |
| Oct 14, 2026 | 5.25 | 5.35 | 5.00 | 5.15 | 5.15 | -1.90% | 1,714,213 | 1.05 |
| Oct 13, 2026 | 5.25 | 5.40 | 5.20 | 5.25 | 5.25 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 5.40 | 5.40 | 5.20 | 5.25 | 5.25 | -2.78% | 700,802 | 0.42 |
| Oct 09, 2026 | 5.50 | 5.55 | 5.25 | 5.40 | 5.40 | -0.92% | 2,115,900 | 1.29 |
| Oct 08, 2026 | 5.35 | 5.55 | 5.30 | 5.45 | 5.45 | +1.87% | 2,541,115 | 1.58 |
| Oct 07, 2026 | 5.40 | 5.40 | 5.25 | 5.35 | 5.35 | +0.94% | 1,900,440 | 1.19 |
| Oct 06, 2026 | 5.05 | 5.40 | 4.98 | 5.30 | 5.30 | +6.00% | 7,813,670 | 5.23 |
| Oct 05, 2026 | 4.92 | 5.05 | 4.92 | 5.00 | 5.00 | +2.04% | 366,114 | 0.24 |
| Oct 02, 2026 | 4.92 | 4.94 | 4.84 | 4.90 | 4.90 | -0.41% | 436,614 | 0.28 |
| Oct 01, 2026 | 4.94 | 5.00 | 4.90 | 4.92 | 4.92 | -0.81% | 512,401 | 0.33 |
| Sep 30, 2026 | 5.00 | 5.05 | 4.88 | 4.96 | 4.96 | -0.40% | 826,209 | 0.53 |
| Sep 29, 2026 | 4.94 | 5.10 | 4.94 | 4.98 | 4.98 | +1.22% | 1,609,012 | 1.04 |
| Sep 28, 2026 | 4.96 | 5.00 | 4.90 | 4.92 | 4.92 | -0.81% | 241,100 | 0.16 |
| Sep 25, 2026 | 5.05 | 5.05 | 4.94 | 4.96 | 4.96 | -0.80% | 486,301 | 0.31 |
| Sep 24, 2026 | 4.98 | 5.10 | 4.98 | 5.00 | 5.00 | -0.99% | 405,239 | 0.26 |
| Sep 23, 2026 | 4.78 | 5.10 | 4.76 | 5.05 | 5.05 | +6.54% | 3,044,521 | 2.03 |
| Sep 22, 2026 | 4.76 | 4.76 | 4.70 | 4.74 | 4.74 | +0.42% | 186,900 | 0.12 |
| Sep 21, 2026 | 4.72 | 4.76 | 4.68 | 4.72 | 4.72 | +0.85% | 357,226 | 0.24 |
| Sep 18, 2026 | 4.74 | 4.76 | 4.64 | 4.68 | 4.68 | -1.27% | 294,430 | 0.19 |
| Sep 17, 2026 | 4.64 | 4.74 | 4.64 | 4.74 | 4.74 | +2.16% | 186,800 | 0.12 |
| Sep 16, 2026 | 4.82 | 4.82 | 4.64 | 4.64 | 4.64 | -3.33% | 583,633 | 0.38 |
| Sep 15, 2026 | 4.72 | 4.86 | 4.70 | 4.80 | 4.80 | +1.69% | 1,367,100 | 0.90 |
| Sep 14, 2026 | 4.66 | 4.72 | 4.54 | 4.72 | 4.72 | +1.29% | 684,101 | 0.45 |
| Sep 11, 2026 | 4.50 | 4.68 | 4.50 | 4.66 | 4.66 | +1.75% | 870,500 | 0.57 |
| Sep 10, 2026 | 4.68 | 4.68 | 4.52 | 4.58 | 4.58 | -0.43% | 1,092,603 | 0.72 |
| Sep 09, 2026 | 4.64 | 4.70 | 4.60 | 4.60 | 4.60 | -2.13% | 395,508 | 0.26 |
| Sep 08, 2026 | 4.48 | 4.80 | 4.32 | 4.70 | 4.70 | +6.33% | 3,484,801 | 2.35 |
| Sep 07, 2026 | 4.44 | 4.50 | 4.40 | 4.42 | 4.42 | 0.00% | 713,601 | 0.48 |
| Sep 04, 2026 | 4.40 | 4.48 | 4.34 | 4.42 | 4.42 | +0.91% | 819,512 | 0.56 |
| Sep 03, 2026 | 4.50 | 4.62 | 4.38 | 4.38 | 4.38 | -2.67% | 1,081,200 | 0.73 |
