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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 30/09/2020 | 2.76 | 2.76 | 2.70 | 2.70 | -0.06 | -2.17 | 47,420 | 129.23 |
| 29/09/2020 | 2.78 | 2.78 | 2.72 | 2.76 | +0.02 | +0.73 | 18,800 | 51.68 |
| 28/09/2020 | 2.78 | 2.78 | 2.72 | 2.74 | -0.04 | -1.44 | 82,400 | 225.77 |
| 25/09/2020 | 2.76 | 2.78 | 2.72 | 2.78 | +0.04 | +1.46 | 114,800 | 314.72 |
| 24/09/2020 | 2.80 | 2.80 | 2.72 | 2.74 | -0.02 | -0.72 | 2,814,600 | 7,715.84 |
| 23/09/2020 | 2.80 | 2.80 | 2.76 | 2.76 | -0.04 | -1.43 | 253,200 | 703.09 |
| 22/09/2020 | 2.78 | 2.88 | 2.76 | 2.80 | +0.02 | +0.72 | 605,300 | 1,701.23 |
| 21/09/2020 | 2.86 | 2.86 | 2.76 | 2.78 | -0.06 | -2.11 | 506,320 | 1,409.39 |
| 18/09/2020 | 2.76 | 2.92 | 2.76 | 2.84 | -0.02 | -0.70 | 271,810 | 760.38 |
| 17/09/2020 | 2.84 | 2.92 | 2.76 | 2.86 | +0.04 | +1.42 | 343,900 | 963.15 |
| 16/09/2020 | 2.80 | 2.84 | 2.78 | 2.82 | +0.02 | +0.71 | 99,611 | 279.34 |
| 15/09/2020 | 2.68 | 2.80 | 2.68 | 2.80 | +0.12 | +4.48 | 226,700 | 622.62 |
| 14/09/2020 | 2.64 | 2.74 | 2.64 | 2.68 | +0.04 | +1.52 | 892,200 | 2,386.80 |
| 11/09/2020 | 2.76 | 2.76 | 2.64 | 2.64 | -0.10 | -3.65 | 486,001 | 1,303.54 |
| 10/09/2020 | 2.80 | 2.86 | 2.74 | 2.74 | -0.08 | -2.84 | 220,001 | 611.24 |
| 09/09/2020 | 2.84 | 2.90 | 2.74 | 2.82 | -0.08 | -2.76 | 240,700 | 676.72 |
| 08/09/2020 | 2.90 | 3.00 | 2.84 | 2.90 | -0.02 | -0.68 | 120,000 | 349.15 |
| 03/09/2020 | 2.94 | 3.04 | 2.86 | 2.92 | 0.00 | 0.00 | 1,417,311 | 4,177.18 |
| 02/09/2020 | 2.88 | 2.98 | 2.82 | 2.92 | +0.10 | +3.55 | 657,341 | 1,909.21 |
| 01/09/2020 | 2.78 | 2.82 | 2.76 | 2.82 | +0.06 | +2.17 | 431,900 | 1,205.76 |
The Information is provided for informative and educational purposes only.
