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) |
|---|---|---|---|---|---|---|---|---|
| 30/11/2020 | 3.02 | 3.06 | 3.00 | 3.00 | -0.02 | -0.66 | 240,400 | 724.16 |
| 27/11/2020 | 3.02 | 3.04 | 3.00 | 3.02 | -0.02 | -0.66 | 288,100 | 867.66 |
| 26/11/2020 | 2.96 | 3.04 | 2.96 | 3.04 | +0.04 | +1.33 | 320,100 | 963.59 |
| 25/11/2020 | 3.02 | 3.02 | 2.96 | 3.00 | -0.02 | -0.66 | 256,400 | 765.25 |
| 24/11/2020 | 3.06 | 3.08 | 3.02 | 3.02 | -0.04 | -1.31 | 430,202 | 1,302.22 |
| 23/11/2020 | 3.10 | 3.12 | 3.02 | 3.06 | -0.06 | -1.92 | 671,350 | 2,045.11 |
| 20/11/2020 | 3.12 | 3.16 | 3.10 | 3.12 | 0.00 | 0.00 | 562,100 | 1,756.97 |
| 19/11/2020 | 3.16 | 3.16 | 3.06 | 3.12 | +0.04 | +1.30 | 260,800 | 809.02 |
| 18/11/2020 | 3.04 | 3.18 | 3.04 | 3.08 | +0.04 | +1.32 | 240,700 | 744.18 |
| 17/11/2020 | 3.10 | 3.20 | 3.00 | 3.04 | -0.02 | -0.65 | 551,600 | 1,706.88 |
| 16/11/2020 | 3.00 | 3.16 | 3.00 | 3.06 | +0.06 | +2.00 | 779,647 | 2,383.65 |
| 13/11/2020 | 2.96 | 3.04 | 2.94 | 3.00 | +0.14 | +4.90 | 163,400 | 486.42 |
| 12/11/2020 | 2.86 | 2.94 | 2.84 | 2.86 | 0.00 | 0.00 | 310,400 | 893.31 |
| 11/11/2020 | 2.88 | 2.92 | 2.82 | 2.86 | +0.04 | +1.42 | 312,310 | 895.77 |
| 10/11/2020 | 2.98 | 3.00 | 2.80 | 2.82 | -0.22 | -7.24 | 1,203,609 | 3,449.06 |
| 09/11/2020 | 3.08 | 3.14 | 3.02 | 3.04 | -0.06 | -1.94 | 397,700 | 1,217.51 |
| 06/11/2020 | 3.20 | 3.26 | 3.08 | 3.10 | -0.14 | -4.32 | 489,800 | 1,537.78 |
| 05/11/2020 | 3.24 | 3.30 | 3.18 | 3.24 | 0.00 | 0.00 | 349,900 | 1,126.40 |
| 04/11/2020 | 3.24 | 3.32 | 3.20 | 3.24 | +0.02 | +0.62 | 385,546 | 1,253.00 |
| 03/11/2020 | 3.28 | 3.30 | 3.22 | 3.22 | +0.02 | +0.63 | 1,140,300 | 3,707.22 |
| 02/11/2020 | 3.22 | 3.26 | 3.16 | 3.20 | +0.04 | +1.27 | 388,101 | 1,240.04 |
| 30/10/2020 | 3.18 | 3.28 | 3.14 | 3.16 | 0.00 | 0.00 | 943,500 | 3,013.32 |
| 29/10/2020 | 3.06 | 3.20 | 3.02 | 3.16 | +0.12 | +3.95 | 868,754 | 2,712.29 |
| 28/10/2020 | 3.04 | 3.10 | 3.00 | 3.04 | 0.00 | 0.00 | 283,402 | 865.36 |
| 27/10/2020 | 3.04 | 3.10 | 3.04 | 3.04 | 0.00 | 0.00 | 178,226 | 544.53 |
| 26/10/2020 | 3.02 | 3.14 | 3.02 | 3.04 | 0.00 | 0.00 | 485,115 | 1,484.62 |
| 22/10/2020 | 3.16 | 3.16 | 3.00 | 3.04 | -0.12 | -3.80 | 939,729 | 2,881.59 |
| 21/10/2020 | 3.20 | 3.20 | 3.14 | 3.16 | 0.00 | 0.00 | 381,400 | 1,208.92 |
| 20/10/2020 | 3.18 | 3.28 | 3.16 | 3.16 | -0.02 | -0.63 | 748,320 | 2,387.65 |
| 19/10/2020 | 3.08 | 3.22 | 3.08 | 3.18 | +0.02 | +0.63 | 755,508 | 2,375.91 |
| 16/10/2020 | 3.40 | 3.46 | 3.10 | 3.16 | -0.26 | -7.60 | 2,680,713 | 8,736.31 |
| 15/10/2020 | 3.38 | 3.52 | 3.36 | 3.42 | +0.04 | +1.18 | 5,941,470 | 20,373.59 |
| 14/10/2020 | 3.02 | 3.42 | 2.96 | 3.38 | +0.40 | +13.42 | 10,772,634 | 34,655.68 |
| 12/10/2020 | 3.04 | 3.04 | 2.96 | 2.98 | -0.02 | -0.67 | 802,806 | 2,410.65 |
| 09/10/2020 | 2.96 | 3.10 | 2.90 | 3.00 | +0.20 | +7.14 | 6,011,677 | 18,038.53 |
| 08/10/2020 | 2.84 | 2.84 | 2.78 | 2.80 | -0.02 | -0.71 | 254,312 | 714.25 |
| 07/10/2020 | 2.78 | 2.92 | 2.74 | 2.82 | +0.04 | +1.44 | 1,184,700 | 3,346.23 |
| 06/10/2020 | 2.56 | 2.92 | 2.56 | 2.78 | +0.22 | +8.59 | 4,059,927 | 11,544.17 |
| 05/10/2020 | 2.56 | 2.56 | 2.54 | 2.56 | -0.02 | -0.78 | 220,500 | 562.98 |
| 02/10/2020 | 2.68 | 2.68 | 2.58 | 2.58 | -0.12 | -4.44 | 341,521 | 890.28 |
| 01/10/2020 | 2.70 | 2.78 | 2.64 | 2.70 | 0.00 | 0.00 | 247,900 | 665.80 |
The Information is provided for informative and educational purposes only.
