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) |
|---|---|---|---|---|---|---|---|---|
| 11/08/2020 | 2.76 | 2.78 | 2.72 | 2.78 | +0.02 | +0.72 | 301,176 | 828.36 |
| 10/08/2020 | 2.76 | 2.86 | 2.74 | 2.76 | -0.06 | -2.13 | 536,608 | 1,483.16 |
| 07/08/2020 | 2.92 | 2.94 | 2.76 | 2.82 | -0.18 | -6.00 | 919,882 | 2,600.96 |
| 06/08/2020 | 3.10 | 3.10 | 3.00 | 3.00 | -0.06 | -1.96 | 481,650 | 1,459.67 |
| 05/08/2020 | 3.18 | 3.28 | 3.06 | 3.06 | -0.04 | -1.29 | 929,700 | 2,918.81 |
| 04/08/2020 | 3.08 | 3.10 | 3.04 | 3.10 | +0.02 | +0.65 | 776,669 | 2,386.04 |
| 03/08/2020 | 3.16 | 3.16 | 3.04 | 3.08 | -0.08 | -2.53 | 1,445,200 | 4,452.60 |
| 31/07/2020 | 3.14 | 3.20 | 3.00 | 3.16 | +0.02 | +0.64 | 3,231,481 | 10,027.09 |
| 30/07/2020 | 2.94 | 3.14 | 2.76 | 3.14 | +0.28 | +9.79 | 5,846,297 | 17,263.64 |
| 29/07/2020 | 2.76 | 2.94 | 2.70 | 2.86 | +0.14 | +5.15 | 3,984,330 | 11,366.16 |
| 24/07/2020 | 2.70 | 2.72 | 2.62 | 2.72 | +0.02 | +0.74 | 673,800 | 1,809.20 |
| 23/07/2020 | 2.62 | 2.84 | 2.60 | 2.70 | +0.10 | +3.85 | 2,726,000 | 7,426.73 |
| 22/07/2020 | 2.60 | 2.70 | 2.54 | 2.60 | +0.02 | +0.78 | 1,071,100 | 2,795.29 |
| 21/07/2020 | 2.48 | 2.78 | 2.46 | 2.58 | +0.10 | +4.03 | 4,218,100 | 11,058.56 |
| 20/07/2020 | 2.48 | 2.48 | 2.44 | 2.48 | -0.02 | -0.80 | 341,436 | 839.85 |
| 17/07/2020 | 2.48 | 2.56 | 2.48 | 2.50 | +0.02 | +0.81 | 344,401 | 861.18 |
| 16/07/2020 | 2.38 | 2.48 | 2.36 | 2.48 | +0.10 | +4.20 | 586,100 | 1,432.58 |
| 15/07/2020 | 2.32 | 2.38 | 2.30 | 2.38 | +0.08 | +3.48 | 345,600 | 813.64 |
| 14/07/2020 | 2.34 | 2.34 | 2.30 | 2.30 | -0.08 | -3.36 | 246,810 | 572.10 |
| 13/07/2020 | 2.38 | 2.50 | 2.36 | 2.38 | 0.00 | 0.00 | 723,836 | 1,758.87 |
| 10/07/2020 | 2.32 | 2.46 | 2.24 | 2.38 | +0.10 | +4.39 | 995,804 | 2,355.28 |
| 09/07/2020 | 2.28 | 2.30 | 2.28 | 2.28 | -0.02 | -0.87 | 43,600 | 99.44 |
| 08/07/2020 | 2.30 | 2.30 | 2.26 | 2.30 | 0.00 | 0.00 | 222,100 | 507.37 |
| 07/07/2020 | 2.28 | 2.38 | 2.26 | 2.30 | 0.00 | 0.00 | 481,200 | 1,113.25 |
| 03/07/2020 | 2.28 | 2.32 | 2.26 | 2.30 | -0.02 | -0.86 | 279,901 | 638.58 |
| 02/07/2020 | 2.30 | 2.38 | 2.28 | 2.32 | +0.02 | +0.87 | 142,600 | 330.41 |
| 01/07/2020 | 2.28 | 2.30 | 2.26 | 2.30 | +0.04 | +1.77 | 56,102 | 127.89 |
The Information is provided for informative and educational purposes only.
