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) |
|---|---|---|---|---|---|---|---|---|
| 19/01/2021 | 3.14 | 3.14 | 3.04 | 3.10 | -0.04 | -1.27 | 1,039,210 | 3,210.53 |
| 18/01/2021 | 3.14 | 3.14 | 3.12 | 3.14 | -0.02 | -0.63 | 151,522 | 474.68 |
| 15/01/2021 | 3.18 | 3.18 | 3.14 | 3.16 | +0.02 | +0.64 | 117,515 | 370.88 |
| 14/01/2021 | 3.16 | 3.20 | 3.14 | 3.14 | -0.02 | -0.63 | 464,401 | 1,466.28 |
| 13/01/2021 | 3.16 | 3.18 | 3.12 | 3.16 | -0.06 | -1.86 | 663,801 | 2,086.73 |
| 12/01/2021 | 3.22 | 3.22 | 3.18 | 3.22 | +0.02 | +0.63 | 278,314 | 886.16 |
| 11/01/2021 | 3.22 | 3.26 | 3.16 | 3.20 | -0.02 | -0.62 | 347,000 | 1,106.67 |
| 08/01/2021 | 3.22 | 3.26 | 3.18 | 3.22 | +0.02 | +0.63 | 487,914 | 1,570.21 |
| 07/01/2021 | 3.18 | 3.22 | 3.18 | 3.20 | 0.00 | 0.00 | 225,200 | 720.50 |
| 06/01/2021 | 3.10 | 3.22 | 3.08 | 3.20 | +0.10 | +3.23 | 679,402 | 2,139.82 |
| 05/01/2021 | 3.10 | 3.12 | 3.04 | 3.10 | 0.00 | 0.00 | 486,800 | 1,498.98 |
| 04/01/2021 | 3.08 | 3.14 | 3.08 | 3.10 | 0.00 | 0.00 | 77,000 | 238.51 |
| 30/12/2020 | 3.08 | 3.14 | 3.08 | 3.10 | -0.02 | -0.64 | 143,905 | 446.57 |
| 29/12/2020 | 3.16 | 3.18 | 3.08 | 3.12 | -0.06 | -1.89 | 176,501 | 548.90 |
| 28/12/2020 | 3.16 | 3.20 | 3.10 | 3.18 | +0.02 | +0.63 | 318,900 | 1,002.21 |
| 25/12/2020 | 3.18 | 3.18 | 3.12 | 3.16 | 0.00 | 0.00 | 339,500 | 1,065.52 |
| 24/12/2020 | 3.16 | 3.18 | 3.12 | 3.16 | +0.02 | +0.64 | 204,600 | 644.10 |
| 23/12/2020 | 3.22 | 3.22 | 3.10 | 3.14 | -0.04 | -1.26 | 367,200 | 1,150.37 |
| 22/12/2020 | 3.14 | 3.24 | 3.10 | 3.18 | -0.02 | -0.63 | 223,500 | 703.81 |
| 21/12/2020 | 3.24 | 3.44 | 3.20 | 3.20 | -0.12 | -3.61 | 1,040,600 | 3,408.61 |
| 18/12/2020 | 3.28 | 3.36 | 3.24 | 3.32 | +0.02 | +0.61 | 1,428,102 | 4,741.40 |
| 17/12/2020 | 3.14 | 3.30 | 3.14 | 3.30 | +0.16 | +5.10 | 1,095,807 | 3,552.48 |
| 16/12/2020 | 3.14 | 3.16 | 3.12 | 3.14 | +0.02 | +0.64 | 357,500 | 1,117.32 |
| 15/12/2020 | 3.08 | 3.14 | 3.04 | 3.12 | +0.02 | +0.65 | 898,120 | 2,765.23 |
| 14/12/2020 | 3.18 | 3.18 | 3.10 | 3.10 | -0.08 | -2.52 | 861,561 | 2,698.04 |
| 09/12/2020 | 3.26 | 3.26 | 3.16 | 3.18 | -0.04 | -1.24 | 1,105,720 | 3,535.85 |
| 08/12/2020 | 3.22 | 3.28 | 3.18 | 3.22 | -0.08 | -2.42 | 1,445,744 | 4,656.74 |
| 04/12/2020 | 3.32 | 3.50 | 3.30 | 3.30 | +0.08 | +2.48 | 9,605,249 | 32,497.17 |
| 03/12/2020 | 3.04 | 3.24 | 3.00 | 3.22 | +0.18 | +5.92 | 2,358,400 | 7,462.36 |
| 02/12/2020 | 3.04 | 3.04 | 3.00 | 3.04 | +0.02 | +0.66 | 132,400 | 399.99 |
| 01/12/2020 | 3.02 | 3.02 | 2.98 | 3.02 | +0.02 | +0.67 | 574,400 | 1,724.08 |
The Information is provided for informative and educational purposes only.
