Harn Engineering Solutions Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.980	1.990	1.970	1.980	1.980	221,100
2026-10-15	1.990	1.990	1.980	1.980	1.980	28,403
2026-10-14	1.990	1.990	1.980	1.990	1.990	79,600
2026-10-12	1.990	1.990	1.990	1.990	1.990	250
2026-10-09	1.990	1.990	1.980	1.990	1.990	65,610
2026-10-08	1.980	1.990	1.980	1.990	1.990	179,500
2026-10-07	1.980	1.990	1.970	1.980	1.980	145,010
2026-10-06	1.980	1.980	1.970	1.980	1.980	34,353
2026-10-05	1.970	1.980	1.970	1.980	1.980	39,800
2026-10-02	1.990	1.990	1.970	1.970	1.970	288,176
2026-10-01	1.980	1.990	1.980	1.990	1.990	129,960
2026-09-30	2.000	2.000	1.980	1.980	1.980	385,500
2026-09-29	2.000	2.000	1.990	1.990	1.990	212,000
2026-09-28	1.990	2.020	1.990	2.000	2.000	207,400
2026-09-25	1.990	2.020	1.990	2.020	2.020	51,000
2026-09-24	2.000	2.000	1.990	1.990	1.990	3,907
2026-09-23	1.990	2.000	1.990	2.000	2.000	362,300
2026-09-22	1.990	2.000	1.980	1.990	1.990	78,608
2026-09-21	1.990	2.000	1.990	2.000	2.000	58,200
2026-09-18	1.990	2.000	1.980	1.990	1.990	91,919
2026-09-17	2.000	2.000	1.980	1.990	1.990	65,448
2026-09-16	1.990	2.000	1.990	1.990	1.990	185,900
2026-09-15	2.000	2.000	1.980	2.000	2.000	276,800
2026-09-14	1.990	2.000	1.990	2.000	2.000	157,500
2026-09-11	1.990	1.990	1.980	1.990	1.990	131,800
2026-09-10	1.990	2.000	1.990	2.000	2.000	145,870
2026-09-09	2.000	2.000	1.990	2.000	2.000	145,800
2026-09-08	2.000	2.000	1.990	1.990	1.990	55,661
2026-09-07	1.990	2.000	1.990	1.990	1.990	82,900
2026-09-04	1.990	2.000	1.980	2.000	2.000	137,700
2026-09-03	2.000	2.000	1.990	1.990	1.990	89,300
2026-09-02	1.990	2.000	1.990	1.990	1.990	29,857
2026-09-01	2.000	2.000	1.990	2.000	2.000	79,012
2026-08-31	2.000	2.000	1.990	1.990	1.990	404,000
2026-08-28	1.990	2.000	1.990	1.990	1.990	117,510
2026-08-27	1.980	2.020	1.980	1.990	1.990	56,554
2026-08-26	2.000	2.020	1.990	1.990	1.990	376,910
2026-08-25	2.020	2.020	1.980	1.990	1.990	422,598
2026-08-24	2.020	2.020	2.000	2.020	2.020	2,690
2026-08-21	2.020	2.020	2.000	2.020	2.020	97,550
2026-08-20	2.020	2.020	2.000	2.000	2.000	8,250
2026-08-19	2.020	2.040	2.000	2.000	2.000	35,618
2026-08-18	2.000	2.040	2.000	2.040	2.040	141,848
2026-08-17	2.000	2.040	2.000	2.020	2.020	111,704
2026-08-14	1.990	2.040	1.980	2.040	2.040	1,015,303
2026-08-13	2.040	2.080	2.040	2.060	2.060	357,024
2026-08-11	2.060	2.060	2.040	2.040	2.040	54,726
2026-08-10	2.060	2.080	2.040	2.040	2.040	477,127
2026-08-07	2.060	2.080	2.040	2.080	2.080	118,111
2026-08-06	2.080	2.080	2.060	2.060	2.060	249,352
2026-08-05	2.080	2.080	2.060	2.060	2.060	126,600
2026-08-04	2.060	2.080	2.040	2.080	2.080	299,200
2026-08-03	2.060	2.080	2.040	2.060	2.060	80,295
2026-07-31	2.060	2.080	2.040	2.080	2.080	351,800
2026-07-30	2.040	2.060	2.040	2.060	2.060	376,600
2026-07-27	2.080	2.080	2.040	2.040	2.040	219,301
2026-07-24	2.040	2.080	2.040	2.060	2.060	345,876
2026-07-23	2.060	2.080	2.060	2.060	2.060	37,550
2026-07-22	2.100	2.100	2.040	2.040	2.040	506,460
2026-07-21	2.100	2.100	2.080	2.080	2.080	127,711

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	0.1200 THB
2025-05-02	0.1200 THB
2024-03-25	0.1500 THB
2023-03-10	0.1300 THB
2022-03-11	0.1000 THB
2021-03-12	0.1300 THB
2020-03-12	0.1800 THB
2019-03-14	0.1600 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.