Halcyon Technology PCL (HTECH)

HTECH
🏛️ タイ →
2.64
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 6.10 6.25 6.10 6.15 0.5M
2021-12-29 6.15 6.15 6.05 6.10 0.4M
2021-12-28 6.20 6.20 6.05 6.15 0.9M
2021-12-27 6.15 6.20 6.10 6.20 0.4M
2021-12-24 6.30 6.30 6.10 6.10 1.4M
2021-12-23 6.35 6.35 6.20 6.25 0.8M
2021-12-22 6.10 6.35 6.10 6.30 1.8M
2021-12-21 6.30 6.30 6.05 6.10 1.7M
2021-12-20 6.30 6.35 6.20 6.25 2.0M
2021-12-17 6.35 6.40 6.25 6.30 2.4M
2021-12-16 6.45 6.55 6.35 6.45 4.5M
2021-12-15 6.30 6.45 6.25 6.40 7.8M
2021-12-14 6.20 6.40 6.20 6.25 3.5M
2021-12-13 6.30 6.30 6.15 6.15 2.7M
2021-12-09 6.15 6.30 6.05 6.30 6.1M
2021-12-08 6.10 6.20 6.05 6.05 3.4M
2021-12-07 5.90 6.05 5.85 6.05 3.9M
2021-12-03 5.85 5.90 5.85 5.90 1.2M
2021-12-02 5.85 5.95 5.80 5.90 1.1M
2021-12-01 5.85 5.90 5.70 5.90 1.5M
2021-11-30 5.90 6.05 5.80 5.80 5.5M
2021-11-29 5.90 5.95 5.80 5.85 2.2M
2021-11-26 5.90 5.95 5.80 5.85 3.4M
2021-11-25 5.95 5.95 5.85 5.85 1.1M
2021-11-24 5.85 5.95 5.85 5.90 1.0M
2021-11-23 5.90 5.95 5.85 5.85 1.9M
2021-11-22 5.95 5.95 5.85 5.90 2.2M
2021-11-19 5.95 6.00 5.85 5.90 3.4M
2021-11-18 5.95 6.05 5.95 6.00 4.2M
2021-11-17 5.85 5.90 5.80 5.90 3.2M
2021-11-16 5.80 5.95 5.70 5.85 7.9M
2021-11-15 6.40 6.45 5.80 5.80 29.0M
2021-11-12 7.00 7.25 6.50 6.65 17.5M
2021-11-11 6.55 7.20 6.55 7.15 25.9M
2021-11-10 6.55 6.65 6.40 6.50 3.4M
2021-11-09 6.40 6.55 6.20 6.50 3.0M
2021-11-08 6.70 6.75 6.25 6.30 5.3M
2021-11-05 6.40 6.75 6.40 6.70 11.2M
2021-11-04 6.35 6.55 6.25 6.30 6.5M
2021-11-03 6.10 6.50 6.05 6.40 8.5M
2021-11-02 6.15 6.25 6.00 6.10 3.1M
2021-11-01 6.10 6.35 6.10 6.15 2.3M
2021-10-29 6.20 6.25 6.10 6.10 0.7M
2021-10-28 6.35 6.35 6.15 6.15 1.8M
2021-10-27 6.30 6.40 6.25 6.35 2.2M
2021-10-26 6.10 6.35 6.10 6.30 3.6M
2021-10-25 6.05 6.10 6.05 6.05 0.9M
2021-10-21 6.10 6.15 6.05 6.05 0.5M
2021-10-20 6.05 6.10 6.00 6.05 0.7M
2021-10-19 6.15 6.15 6.00 6.05 1.2M
2021-10-18 6.05 6.25 6.00 6.15 2.9M
2021-10-15 6.10 6.10 6.00 6.00 0.7M
2021-10-14 5.95 6.10 5.95 6.05 1.2M
2021-10-12 6.00 6.05 5.95 5.95 1.7M
2021-10-11 6.10 6.15 5.95 6.00 2.0M
2021-10-08 6.15 6.20 6.10 6.10 0.9M
2021-10-07 6.05 6.25 5.95 6.15 3.8M
2021-10-06 6.25 6.30 6.00 6.00 3.8M
2021-10-05 6.25 6.25 6.15 6.20 1.2M
2021-10-04 6.20 6.30 6.15 6.20 1.4M
2021-10-01 6.25 6.30 6.15 6.25 0.8M
2021-09-30 6.35 6.40 6.15 6.25 2.1M
2021-09-29 6.30 6.40 6.20 6.30 1.9M
2021-09-28 6.20 6.30 6.20 6.30 2.2M
2021-09-27 6.80 6.85 6.15 6.15 13.6M
2021-09-23 6.90 6.90 6.60 6.70 7.6M
2021-09-22 6.40 6.95 6.40 6.85 19.0M
2021-09-21 6.40 6.45 6.20 6.35 3.2M
2021-09-20 6.15 6.60 6.15 6.40 10.0M
2021-09-17 6.50 6.55 6.10 6.20 5.8M
2021-09-16 6.60 6.60 6.45 6.45 2.3M
2021-09-15 6.70 6.75 6.40 6.55 5.3M
2021-09-14 6.25 6.80 6.20 6.60 13.8M
2021-09-13 6.20 6.30 6.10 6.25 2.2M
2021-09-10 6.20 6.30 6.15 6.20 1.5M
2021-09-09 6.30 6.35 6.10 6.20 2.4M
2021-09-08 5.90 6.30 5.85 6.25 4.7M
2021-09-07 6.15 6.20 5.95 5.95 2.4M
2021-09-06 6.20 6.30 6.05 6.10 2.9M
2021-09-03 6.35 6.35 6.05 6.10 4.0M
2021-09-02 6.00 6.35 5.95 6.30 5.9M
2021-09-01 5.90 6.05 5.85 6.00 1.9M
2021-08-31 6.20 6.25 5.85 5.95 3.0M
2021-08-30 6.25 6.30 6.05 6.15 2.0M
2021-08-27 6.25 6.25 6.10 6.15 2.9M
2021-08-26 6.25 6.45 6.20 6.20 5.3M
2021-08-25 6.40 6.40 6.20 6.25 6.6M
2021-08-24 5.85 6.35 5.80 6.35 9.6M
2021-08-23 5.80 5.85 5.65 5.80 3.0M
2021-08-20 5.70 5.80 5.55 5.75 2.8M
2021-08-19 5.80 5.90 5.55 5.65 4.6M
2021-08-18 5.85 5.95 5.75 5.85 4.2M
2021-08-17 6.10 6.15 5.80 5.80 5.5M
2021-08-16 5.90 6.15 5.35 6.05 13.4M
2021-08-13 6.75 6.80 5.65 5.90 24.2M
2021-08-11 6.80 6.90 6.45 6.55 8.7M
2021-08-10 6.70 6.90 6.60 6.75 3.8M
2021-08-09 6.75 6.80 6.60 6.60 4.1M
2021-08-06 6.95 7.20 6.55 6.70 15.8M
2021-08-05 6.85 7.05 6.70 6.85 9.8M
2021-08-04 7.30 7.35 6.70 6.80 21.8M
2021-08-03 6.65 7.40 6.65 7.30 44.8M
2021-08-02 6.55 6.75 6.40 6.60 5.3M
2021-07-30 6.90 7.00 6.30 6.50 27.3M
2021-07-29 6.65 7.00 6.50 7.00 19.8M
2021-07-27 6.90 7.05 6.50 6.50 26.0M
2021-07-23 6.45 6.85 6.40 6.75 40.1M
2021-07-22 5.85 6.45 5.80 6.45 13.8M
2021-07-21 5.75 5.90 5.60 5.75 2.6M
2021-07-20 5.95 6.05 5.65 5.75 4.7M
2021-07-19 5.85 6.05 5.85 6.00 2.1M
2021-07-16 6.05 6.20 5.90 6.00 3.5M
2021-07-15 6.45 6.50 6.00 6.00 13.4M
2021-07-14 6.25 6.35 6.10 6.30 7.3M
2021-07-13 5.75 6.30 5.70 6.25 15.0M
2021-07-12 5.85 5.85 5.65 5.65 1.2M
2021-07-09 5.60 5.80 5.50 5.80 3.5M
2021-07-08 5.95 5.95 5.55 5.65 10.5M
2021-07-07 6.05 6.20 5.95 6.05 7.9M
2021-07-06 6.20 6.25 6.00 6.05 7.2M
2021-07-05 6.30 6.35 6.15 6.20 3.4M
2021-07-02 6.40 6.60 6.15 6.20 19.7M
2021-07-01 6.05 6.50 6.00 6.50 21.3M
2021-06-30 6.30 6.45 6.00 6.00 18.0M
2021-06-29 6.00 6.20 6.00 6.15 25.3M
2021-06-28 5.55 5.95 5.50 5.85 11.7M
2021-06-25 5.35 5.70 5.35 5.65 7.3M
2021-06-24 5.45 5.50 5.30 5.35 2.1M
2021-06-23 5.65 5.80 5.35 5.35 3.3M
2021-06-22 5.50 5.90 5.40 5.70 6.0M
2021-06-21 5.50 5.55 5.20 5.55 3.0M
2021-06-18 5.70 5.75 5.60 5.60 1.6M
2021-06-17 5.90 6.05 5.70 5.70 6.7M
2021-06-16 5.70 5.90 5.65 5.90 7.3M
2021-06-15 5.55 5.70 5.50 5.55 2.0M
2021-06-14 5.70 5.70 5.50 5.55 2.5M
2021-06-11 5.70 5.75 5.55 5.70 2.7M
2021-06-10 5.75 5.80 5.70 5.70 2.3M
2021-06-09 5.75 5.80 5.65 5.75 2.6M
2021-06-08 5.70 5.80 5.65 5.75 2.3M
2021-06-07 6.00 6.00 5.70 5.70 6.6M
2021-06-04 5.60 6.10 5.60 5.85 19.9M
2021-06-02 5.70 5.85 5.55 5.65 4.9M
2021-06-01 5.90 5.95 5.70 5.75 6.7M
2021-05-31 6.05 6.05 5.90 5.90 5.6M
2021-05-28 6.05 6.25 5.75 5.95 10.4M
2021-05-27 5.75 6.20 5.70 6.20 8.3M
2021-05-25 5.70 5.90 5.60 5.65 4.6M
2021-05-24 5.65 6.00 5.45 5.55 7.2M
2021-05-21 6.15 6.15 5.75 5.80 6.1M
2021-05-20 6.35 6.45 6.00 6.05 9.4M
2021-05-19 6.50 7.30 6.25 6.35 32.7M
2021-05-18 5.75 5.95 5.65 5.95 6.0M
2021-05-17 5.80 6.40 5.60 5.70 32.4M
2021-05-14 5.40 5.60 5.15 5.45 3.5M
2021-05-13 5.40 5.65 4.98 5.45 6.4M
2021-05-12 5.65 5.70 5.45 5.55 2.1M
2021-05-11 5.65 5.85 5.55 5.70 4.3M
2021-05-10 5.75 5.85 5.55 5.70 3.1M
2021-05-07 5.35 5.90 5.30 5.65 9.9M
2021-05-06 5.25 5.30 5.15 5.30 2.0M
2021-05-05 5.45 5.45 5.00 5.30 5.3M
2021-04-30 5.05 5.70 4.98 5.50 14.2M
2021-04-29 5.10 5.20 4.94 5.05 6.8M
2021-04-28 4.84 5.15 4.76 5.05 9.7M
2021-04-27 5.20 5.20 4.54 4.90 15.7M
2021-04-26 4.00 4.72 3.94 4.64 41.3M
2021-04-23 3.64 3.98 3.64 3.82 21.9M
2021-04-22 3.64 3.68 3.62 3.64 0.9M
2021-04-21 3.66 3.68 3.62 3.62 0.7M
2021-04-20 3.70 3.70 3.60 3.62 1.5M
2021-04-19 3.52 3.74 3.52 3.68 6.4M
2021-04-16 3.42 3.48 3.38 3.46 0.7M
2021-04-12 3.56 3.56 3.44 3.50 1.1M
2021-04-09 3.40 3.66 3.40 3.54 4.5M
2021-04-08 3.34 3.50 3.34 3.42 1.5M
2021-04-07 3.54 3.54 3.30 3.32 3.0M
2021-04-05 3.66 3.68 3.56 3.56 1.2M
2021-04-02 3.74 3.74 3.66 3.66 0.8M
2021-04-01 3.76 3.76 3.70 3.72 0.7M
2021-03-31 3.76 3.80 3.72 3.72 1.0M
2021-03-30 3.70 3.92 3.68 3.74 9.5M
2021-03-29 3.70 3.74 3.66 3.70 1.1M
2021-03-26 3.64 3.76 3.54 3.72 4.7M
2021-03-25 3.62 3.70 3.62 3.62 1.6M
2021-03-24 3.58 3.62 3.54 3.60 1.3M
2021-03-23 3.78 3.78 3.60 3.60 2.2M
2021-03-22 3.56 3.74 3.52 3.72 8.8M
2021-03-19 3.48 3.56 3.48 3.56 1.4M
2021-03-18 3.60 3.64 3.50 3.50 2.0M
2021-03-17 3.42 3.72 3.42 3.62 4.2M
2021-03-16 3.46 3.48 3.42 3.42 0.9M
2021-03-15 3.54 3.62 3.42 3.48 1.9M
2021-03-12 3.74 3.76 3.58 3.58 1.7M
2021-03-11 3.86 3.88 3.72 3.72 1.5M
2021-03-10 3.66 3.86 3.66 3.76 3.9M
2021-03-09 3.70 3.70 3.52 3.62 4.3M
2021-03-08 4.20 4.20 3.70 3.70 19.7M
2021-03-05 3.24 3.50 3.18 3.50 6.3M
2021-03-04 3.04 3.22 3.00 3.22 2.0M
2021-03-03 2.98 3.08 2.96 3.04 0.9M
2021-03-02 2.98 3.02 2.96 2.98 0.4M
2021-03-01 3.02 3.02 2.94 2.98 0.8M
2021-02-25 2.96 3.00 2.92 2.98 0.1M
2021-02-24 2.84 3.10 2.84 3.00 0.5M
2021-02-23 2.84 2.90 2.82 2.84 0.4M
2021-02-22 2.96 2.96 2.84 2.84 1.1M
2021-02-19 3.00 3.00 2.94 2.96 0.6M
2021-02-18 3.00 3.02 2.96 3.00 0.3M
2021-02-17 3.04 3.04 2.98 3.02 0.4M
2021-02-16 3.02 3.08 3.02 3.04 0.2M
2021-02-15 3.02 3.04 2.98 3.02 0.2M
2021-02-11 3.04 3.06 3.00 3.04 0.2M
2021-02-10 3.04 3.10 3.04 3.06 0.3M
2021-02-09 3.02 3.04 3.00 3.04 0.1M
2021-02-08 3.02 3.04 3.00 3.02 0.7M
2021-02-05 3.04 3.06 3.02 3.04 0.2M
2021-02-04 3.04 3.06 3.02 3.04 0.3M
2021-02-03 3.04 3.06 3.04 3.06 0.1M
2021-02-02 2.94 3.08 2.94 3.06 0.3M
2021-02-01 2.96 3.00 2.94 2.96 0.1M
2021-01-29 2.98 3.00 2.94 2.96 0.3M
2021-01-28 3.04 3.06 2.92 2.96 1.1M
2021-01-27 3.06 3.08 3.04 3.06 0.9M
2021-01-26 3.06 3.10 3.02 3.06 0.6M
2021-01-25 3.04 3.06 3.02 3.04 0.7M
2021-01-22 3.04 3.08 3.04 3.06 0.1M
2021-01-21 3.06 3.10 3.06 3.08 0.2M
2021-01-20 3.06 3.08 3.02 3.06 0.6M
2021-01-19 3.14 3.14 3.04 3.10 1.0M
2021-01-18 3.14 3.14 3.12 3.14 0.2M
2021-01-15 3.18 3.18 3.14 3.16 0.1M
2021-01-14 3.16 3.20 3.14 3.14 0.5M
2021-01-13 3.16 3.18 3.12 3.16 0.7M
2021-01-12 3.22 3.22 3.18 3.22 0.3M
2021-01-11 3.22 3.26 3.16 3.20 0.3M
2021-01-08 3.22 3.26 3.18 3.22 0.5M
2021-01-07 3.18 3.22 3.18 3.20 0.2M
2021-01-06 3.10 3.22 3.08 3.20 0.7M
2021-01-05 3.10 3.12 3.04 3.10 0.5M
2021-01-04 3.08 3.14 3.08 3.10 0.1M