Companies/Securities in Focus
HTECH : HALCYON TECHNOLOGY PUBLIC COMPANY LIMITED
Back to 6 months
Remark : Volume and Value from All Trading Method
Price only Auto Matching
| Date | Open | High | Low | Close | Change | %Change | Total Volume (Shares) |
Total Value ('000 Baht) |
|---|---|---|---|---|---|---|---|---|
| 01/07/2022 | 4.18 | 4.20 | 4.12 | 4.14 | 0.00 | 0.00 | 104,579 | 431.97 |
| 30/06/2022 | 4.16 | 4.22 | 4.10 | 4.14 | -0.04 | -0.96 | 261,100 | 1,082.16 |
| 29/06/2022 | 4.22 | 4.22 | 4.16 | 4.18 | -0.02 | -0.48 | 241,587 | 1,006.75 |
| 28/06/2022 | 4.18 | 4.22 | 4.14 | 4.20 | -0.02 | -0.47 | 347,374 | 1,448.37 |
| 27/06/2022 | 4.16 | 4.22 | 4.16 | 4.22 | +0.06 | +1.44 | 178,587 | 748.83 |
| 24/06/2022 | 4.16 | 4.18 | 4.06 | 4.16 | 0.00 | 0.00 | 233,677 | 967.90 |
| 23/06/2022 | 4.16 | 4.20 | 4.10 | 4.16 | +0.04 | +0.97 | 325,012 | 1,342.73 |
| 22/06/2022 | 4.24 | 4.28 | 4.10 | 4.12 | -0.12 | -2.83 | 584,941 | 2,424.78 |
| 21/06/2022 | 4.24 | 4.24 | 4.18 | 4.24 | +0.04 | +0.95 | 205,510 | 867.57 |
| 20/06/2022 | 4.24 | 4.24 | 4.16 | 4.20 | +0.04 | +0.96 | 414,221 | 1,738.74 |
| 17/06/2022 | 4.18 | 4.30 | 4.02 | 4.16 | -0.04 | -0.95 | 679,948 | 2,824.30 |
| 16/06/2022 | 4.34 | 4.38 | 4.20 | 4.20 | -0.12 | -2.78 | 550,814 | 2,345.12 |
| 15/06/2022 | 4.34 | 4.38 | 4.24 | 4.32 | -0.02 | -0.46 | 429,331 | 1,840.24 |
| 14/06/2022 | 4.30 | 4.36 | 4.26 | 4.34 | 0.00 | 0.00 | 445,509 | 1,914.37 |
| 13/06/2022 | 4.46 | 4.48 | 4.34 | 4.34 | -0.18 | -3.98 | 1,407,919 | 6,172.11 |
| 10/06/2022 | 4.50 | 4.56 | 4.46 | 4.52 | -0.02 | -0.44 | 514,721 | 2,327.08 |
| 09/06/2022 | 4.54 | 4.54 | 4.48 | 4.54 | +0.02 | +0.44 | 308,700 | 1,392.85 |
| 08/06/2022 | 4.48 | 4.54 | 4.48 | 4.52 | +0.04 | +0.89 | 656,628 | 2,961.90 |
| 07/06/2022 | 4.52 | 4.56 | 4.46 | 4.48 | -0.04 | -0.88 | 901,448 | 4,056.33 |
| 06/06/2022 | 4.48 | 4.52 | 4.44 | 4.52 | +0.02 | +0.44 | 640,240 | 2,861.03 |
| 02/06/2022 | 4.58 | 4.58 | 4.48 | 4.50 | -0.08 | -1.75 | 977,015 | 4,416.07 |
| 01/06/2022 | 4.64 | 4.64 | 4.56 | 4.58 | -0.02 | -0.43 | 1,160,858 | 5,323.52 |
The Information is provided for informative and educational purposes only.
