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) |
|---|---|---|---|---|---|---|---|---|
| 27/09/2021 | 6.80 | 6.85 | 6.15 | 6.15 | -0.55 | -8.21 | 13,556,760 | 86,749.15 |
| 23/09/2021 | 6.90 | 6.90 | 6.60 | 6.70 | -0.15 | -2.19 | 7,641,999 | 51,685.02 |
| 22/09/2021 | 6.40 | 6.95 | 6.40 | 6.85 | +0.50 | +7.87 | 19,010,588 | 128,238.77 |
| 21/09/2021 | 6.40 | 6.45 | 6.20 | 6.35 | -0.05 | -0.78 | 3,213,707 | 20,199.43 |
| 20/09/2021 | 6.15 | 6.60 | 6.15 | 6.40 | +0.20 | +3.23 | 9,987,524 | 64,450.82 |
| 17/09/2021 | 6.50 | 6.55 | 6.10 | 6.20 | -0.25 | -3.88 | 5,762,013 | 35,976.34 |
| 16/09/2021 | 6.60 | 6.60 | 6.45 | 6.45 | -0.10 | -1.53 | 2,294,478 | 14,972.31 |
| 15/09/2021 | 6.70 | 6.75 | 6.40 | 6.55 | -0.05 | -0.76 | 5,318,813 | 34,850.30 |
| 14/09/2021 | 6.25 | 6.80 | 6.20 | 6.60 | +0.35 | +5.60 | 13,786,653 | 90,457.61 |
| 13/09/2021 | 6.20 | 6.30 | 6.10 | 6.25 | +0.05 | +0.81 | 2,152,152 | 13,323.59 |
| 10/09/2021 | 6.20 | 6.30 | 6.15 | 6.20 | 0.00 | 0.00 | 1,511,600 | 9,382.59 |
| 09/09/2021 | 6.30 | 6.35 | 6.10 | 6.20 | -0.05 | -0.80 | 2,448,990 | 15,266.49 |
| 08/09/2021 | 5.90 | 6.30 | 5.85 | 6.25 | +0.30 | +5.04 | 4,664,412 | 28,492.62 |
| 07/09/2021 | 6.15 | 6.20 | 5.95 | 5.95 | -0.15 | -2.46 | 2,445,973 | 14,819.86 |
| 06/09/2021 | 6.20 | 6.30 | 6.05 | 6.10 | 0.00 | 0.00 | 2,934,608 | 18,065.64 |
| 03/09/2021 | 6.35 | 6.35 | 6.05 | 6.10 | -0.20 | -3.17 | 4,016,230 | 24,847.00 |
| 02/09/2021 | 6.00 | 6.35 | 5.95 | 6.30 | +0.30 | +5.00 | 5,921,799 | 36,881.66 |
| 01/09/2021 | 5.90 | 6.05 | 5.85 | 6.00 | +0.05 | +0.84 | 1,882,510 | 11,195.60 |
| 31/08/2021 | 6.20 | 6.25 | 5.85 | 5.95 | -0.20 | -3.25 | 3,044,156 | 18,380.39 |
| 30/08/2021 | 6.25 | 6.30 | 6.05 | 6.15 | 0.00 | 0.00 | 2,025,146 | 12,555.93 |
| 27/08/2021 | 6.25 | 6.25 | 6.10 | 6.15 | -0.05 | -0.81 | 2,939,166 | 18,206.25 |
| 26/08/2021 | 6.25 | 6.45 | 6.20 | 6.20 | -0.05 | -0.80 | 5,262,168 | 33,224.96 |
| 25/08/2021 | 6.40 | 6.40 | 6.20 | 6.25 | -0.10 | -1.57 | 6,609,344 | 41,628.89 |
| 24/08/2021 | 5.85 | 6.35 | 5.80 | 6.35 | +0.55 | +9.48 | 9,585,266 | 58,199.20 |
| 23/08/2021 | 5.80 | 5.85 | 5.65 | 5.80 | +0.05 | +0.87 | 2,993,097 | 17,266.07 |
| 20/08/2021 | 5.70 | 5.80 | 5.55 | 5.75 | +0.10 | +1.77 | 2,823,421 | 16,064.18 |
| 19/08/2021 | 5.80 | 5.90 | 5.55 | 5.65 | -0.20 | -3.42 | 4,564,216 | 26,150.43 |
| 18/08/2021 | 5.85 | 5.95 | 5.75 | 5.85 | +0.05 | +0.86 | 4,152,599 | 24,328.76 |
| 17/08/2021 | 6.10 | 6.15 | 5.80 | 5.80 | -0.25 | -4.13 | 5,538,592 | 32,760.75 |
| 16/08/2021 | 5.90 | 6.15 | 5.35 | 6.05 | +0.15 | +2.54 | 13,350,541 | 77,075.82 |
| 13/08/2021 | 6.75 | 6.80 | 5.65 | 5.90 | -0.65 | -9.92 | 24,212,861 | 148,649.60 |
| 11/08/2021 | 6.80 | 6.90 | 6.45 | 6.55 | -0.20 | -2.96 | 8,744,346 | 58,359.09 |
| 10/08/2021 | 6.70 | 6.90 | 6.60 | 6.75 | +0.15 | +2.27 | 3,772,604 | 25,455.41 |
| 09/08/2021 | 6.75 | 6.80 | 6.60 | 6.60 | -0.10 | -1.49 | 4,099,761 | 27,389.45 |
| 06/08/2021 | 6.95 | 7.20 | 6.55 | 6.70 | -0.15 | -2.19 | 15,790,091 | 108,234.80 |
| 05/08/2021 | 6.85 | 7.05 | 6.70 | 6.85 | +0.05 | +0.74 | 9,809,198 | 67,258.56 |
| 04/08/2021 | 7.30 | 7.35 | 6.70 | 6.80 | -0.50 | -6.85 | 21,781,741 | 154,058.69 |
| 03/08/2021 | 6.65 | 7.40 | 6.65 | 7.30 | +0.70 | +10.61 | 44,814,570 | 318,297.78 |
| 02/08/2021 | 6.55 | 6.75 | 6.40 | 6.60 | +0.10 | +1.54 | 5,315,335 | 35,053.62 |
The Information is provided for informative and educational purposes only.
