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) |
|---|---|---|---|---|---|---|---|---|
| 28/05/2020 | 2.86 | 2.86 | 2.64 | 2.70 | -0.14 | -4.93 | 841,820 | 2,293.04 |
| 27/05/2020 | 2.88 | 2.98 | 2.76 | 2.84 | -0.08 | -2.74 | 999,913 | 2,807.61 |
| 26/05/2020 | 2.94 | 2.98 | 2.76 | 2.92 | +0.28 | +10.61 | 3,970,379 | 11,484.49 |
| 25/05/2020 | 2.46 | 2.70 | 2.46 | 2.64 | +0.18 | +7.32 | 4,916,759 | 12,833.65 |
| 22/05/2020 | 2.32 | 2.54 | 2.30 | 2.46 | +0.14 | +6.03 | 2,253,902 | 5,488.37 |
| 21/05/2020 | 2.26 | 2.32 | 2.26 | 2.32 | +0.06 | +2.65 | 812,600 | 1,874.71 |
| 20/05/2020 | 2.30 | 2.34 | 2.24 | 2.26 | -0.02 | -0.88 | 327,900 | 748.75 |
| 19/05/2020 | 2.18 | 2.30 | 2.18 | 2.28 | +0.12 | +5.56 | 728,901 | 1,639.26 |
| 18/05/2020 | 2.30 | 2.30 | 2.16 | 2.16 | -0.12 | -5.26 | 675,300 | 1,477.73 |
| 15/05/2020 | 2.40 | 2.48 | 2.16 | 2.28 | -0.12 | -5.00 | 1,426,535 | 3,238.90 |
| 14/05/2020 | 2.40 | 2.50 | 2.38 | 2.40 | -0.26 | -9.77 | 1,554,800 | 3,770.28 |
| 13/05/2020 | 2.48 | 2.78 | 2.46 | 2.66 | +0.16 | +6.40 | 2,133,820 | 5,652.20 |
| 12/05/2020 | 2.36 | 2.56 | 2.36 | 2.50 | +0.12 | +5.04 | 1,525,301 | 3,804.99 |
| 11/05/2020 | 2.46 | 2.50 | 2.34 | 2.38 | -0.02 | -0.83 | 1,822,401 | 4,362.45 |
| 08/05/2020 | 2.28 | 2.50 | 2.16 | 2.40 | +0.16 | +7.14 | 5,116,929 | 12,065.97 |
| 07/05/2020 | 2.02 | 2.26 | 2.00 | 2.24 | +0.20 | +9.80 | 5,215,950 | 11,244.34 |
| 05/05/2020 | 2.04 | 2.04 | 2.00 | 2.04 | 0.00 | 0.00 | 193,200 | 390.17 |
| 30/04/2020 | 2.04 | 2.08 | 2.02 | 2.04 | 0.00 | 0.00 | 193,101 | 394.66 |
| 29/04/2020 | 2.06 | 2.10 | 2.04 | 2.04 | +0.04 | +2.00 | 252,110 | 521.08 |
| 28/04/2020 | 2.04 | 2.04 | 1.96 | 2.00 | 0.00 | 0.00 | 101,100 | 201.59 |
| 27/04/2020 | 2.00 | 2.10 | 2.00 | 2.00 | +0.04 | +2.04 | 415,730 | 842.33 |
| 24/04/2020 | 2.04 | 2.18 | 1.96 | 1.96 | -0.10 | -4.85 | 762,200 | 1,562.03 |
| 23/04/2020 | 2.06 | 2.16 | 2.06 | 2.06 | 0.00 | 0.00 | 406,009 | 850.95 |
| 22/04/2020 | 2.02 | 2.06 | 2.00 | 2.06 | 0.00 | 0.00 | 370,300 | 750.20 |
| 21/04/2020 | 1.91 | 2.10 | 1.89 | 2.06 | +0.14 | +7.29 | 1,035,401 | 2,083.82 |
| 20/04/2020 | 1.76 | 1.92 | 1.76 | 1.92 | +0.14 | +7.87 | 418,501 | 782.96 |
| 17/04/2020 | 1.79 | 1.84 | 1.74 | 1.78 | 0.00 | 0.00 | 294,300 | 530.44 |
| 16/04/2020 | 1.95 | 1.95 | 1.65 | 1.78 | -0.17 | -8.72 | 696,300 | 1,296.95 |
| 15/04/2020 | 1.96 | 2.08 | 1.94 | 1.95 | -0.02 | -1.02 | 970,026 | 1,927.22 |
| 14/04/2020 | 1.86 | 1.98 | 1.85 | 1.97 | +0.17 | +9.44 | 822,580 | 1,595.42 |
| 13/04/2020 | 1.76 | 1.83 | 1.74 | 1.80 | 0.00 | 0.00 | 537,400 | 963.95 |
| 10/04/2020 | 1.62 | 1.81 | 1.60 | 1.80 | +0.18 | +11.11 | 496,700 | 845.84 |
| 09/04/2020 | 1.58 | 1.69 | 1.56 | 1.62 | +0.08 | +5.19 | 697,462 | 1,130.45 |
| 08/04/2020 | 1.50 | 1.55 | 1.47 | 1.54 | +0.03 | +1.99 | 289,800 | 439.44 |
| 07/04/2020 | 1.43 | 1.54 | 1.42 | 1.51 | +0.10 | +7.09 | 476,100 | 710.53 |
| 03/04/2020 | 1.38 | 1.41 | 1.38 | 1.41 | +0.03 | +2.17 | 155,400 | 217.48 |
| 02/04/2020 | 1.35 | 1.39 | 1.34 | 1.38 | -0.01 | -0.72 | 513,500 | 698.74 |
| 01/04/2020 | 1.35 | 1.39 | 1.35 | 1.39 | +0.03 | +2.21 | 498,413 | 679.40 |
The Information is provided for informative and educational purposes only.
