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) |
|---|---|---|---|---|---|---|---|---|
| 16/08/2022 | 4.20 | 4.22 | 4.14 | 4.14 | -0.02 | -0.48 | 470,832 | 1,965.07 |
| 15/08/2022 | 4.16 | 4.16 | 4.12 | 4.16 | +0.14 | +3.48 | 516,000 | 2,137.83 |
| 11/08/2022 | 4.12 | 4.14 | 4.00 | 4.02 | -0.06 | -1.47 | 542,422 | 2,194.46 |
| 10/08/2022 | 4.20 | 4.20 | 4.08 | 4.08 | -0.10 | -2.39 | 618,121 | 2,537.41 |
| 09/08/2022 | 4.22 | 4.24 | 4.14 | 4.18 | -0.02 | -0.48 | 443,600 | 1,852.86 |
| 08/08/2022 | 4.22 | 4.26 | 4.16 | 4.20 | 0.00 | 0.00 | 495,810 | 2,086.64 |
| 05/08/2022 | 4.14 | 4.38 | 4.12 | 4.20 | +0.10 | +2.44 | 1,643,200 | 6,907.17 |
| 04/08/2022 | 4.08 | 4.12 | 4.06 | 4.10 | +0.04 | +0.99 | 340,729 | 1,389.91 |
| 03/08/2022 | 4.10 | 4.12 | 4.04 | 4.06 | -0.04 | -0.98 | 374,836 | 1,527.04 |
| 02/08/2022 | 4.10 | 4.16 | 4.08 | 4.10 | 0.00 | 0.00 | 662,994 | 2,724.59 |
| 01/08/2022 | 4.10 | 4.12 | 4.08 | 4.10 | +0.02 | +0.49 | 1,252,316 | 5,125.91 |
| 27/07/2022 | 3.98 | 4.24 | 3.98 | 4.08 | +0.10 | +2.51 | 5,043,149 | 20,799.21 |
| 26/07/2022 | 4.00 | 4.02 | 3.94 | 3.98 | -0.02 | -0.50 | 228,206 | 906.08 |
| 25/07/2022 | 3.92 | 4.02 | 3.92 | 4.00 | +0.04 | +1.01 | 336,600 | 1,334.58 |
| 22/07/2022 | 3.94 | 4.00 | 3.92 | 3.96 | +0.02 | +0.51 | 412,822 | 1,627.82 |
| 21/07/2022 | 3.92 | 3.98 | 3.90 | 3.94 | +0.04 | +1.03 | 327,700 | 1,288.24 |
| 20/07/2022 | 4.02 | 4.02 | 3.84 | 3.90 | -0.12 | -2.99 | 327,051 | 1,282.73 |
| 19/07/2022 | 4.00 | 4.02 | 3.92 | 4.02 | +0.02 | +0.50 | 112,300 | 443.59 |
| 18/07/2022 | 3.90 | 4.00 | 3.86 | 4.00 | +0.08 | +2.04 | 246,000 | 969.34 |
| 15/07/2022 | 4.02 | 4.02 | 3.84 | 3.92 | -0.04 | -1.01 | 587,601 | 2,283.45 |
| 14/07/2022 | 4.10 | 4.10 | 3.96 | 3.96 | -0.08 | -1.98 | 381,400 | 1,537.62 |
| 12/07/2022 | 4.04 | 4.12 | 4.00 | 4.04 | -0.02 | -0.49 | 105,901 | 426.93 |
| 11/07/2022 | 3.98 | 4.08 | 3.90 | 4.06 | +0.08 | +2.01 | 480,954 | 1,947.26 |
| 08/07/2022 | 3.96 | 4.02 | 3.94 | 3.98 | 0.00 | 0.00 | 186,311 | 739.68 |
| 07/07/2022 | 3.96 | 4.14 | 3.96 | 3.98 | +0.06 | +1.53 | 854,584 | 3,432.77 |
| 06/07/2022 | 3.86 | 4.04 | 3.74 | 3.92 | +0.08 | +2.08 | 962,640 | 3,755.33 |
| 05/07/2022 | 4.06 | 4.18 | 3.50 | 3.84 | -0.24 | -5.88 | 1,387,923 | 5,421.25 |
| 04/07/2022 | 4.16 | 4.16 | 4.08 | 4.08 | -0.06 | -1.45 | 324,448 | 1,331.49 |
| 01/07/2022 | 4.18 | 4.20 | 4.12 | 4.14 | 0.00 | 0.00 | 104,579 | 431.97 |
The Information is provided for informative and educational purposes only.
