Harn Engineering Solutions Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	2.100	2.120	2.080	2.120	1.880	66,135
2024-07-25	2.120	2.120	2.080	2.080	1.845	321,615
2024-07-24	2.100	2.120	2.100	2.120	1.880	44,405
2024-07-23	2.140	2.140	2.100	2.120	1.880	109,022
2024-07-19	2.120	2.140	2.120	2.140	1.898	65,926
2024-07-18	2.140	2.140	2.120	2.120	1.880	35,100
2024-07-17	2.120	2.140	2.120	2.120	1.880	8,815
2024-07-16	2.140	2.140	2.120	2.140	1.898	64,998
2024-07-15	2.120	2.140	2.120	2.140	1.898	21,410
2024-07-12	2.140	2.140	2.120	2.140	1.898	27,653
2024-07-11	2.140	2.140	2.120	2.140	1.898	62,935
2024-07-10	2.120	2.160	2.120	2.160	1.916	1,024,300
2024-07-09	2.120	2.140	2.120	2.140	1.898	224,224
2024-07-08	2.120	2.140	2.120	2.120	1.880	71,160
2024-07-05	2.120	2.140	2.100	2.140	1.898	142,700
2024-07-04	2.140	2.140	2.120	2.140	1.898	86,670
2024-07-03	2.140	2.140	2.120	2.120	1.880	56,146
2024-07-02	2.140	2.140	2.120	2.140	1.898	133,542
2024-07-01	2.140	2.140	2.120	2.140	1.898	118,111
2024-06-28	2.120	2.140	2.120	2.140	1.898	68,121
2024-06-27	2.140	2.140	2.120	2.120	1.880	85,500
2024-06-26	2.160	2.160	2.120	2.140	1.898	16,500
2024-06-25	2.140	2.140	2.120	2.140	1.898	45,748
2024-06-24	2.140	2.140	2.120	2.120	1.880	170,515
2024-06-21	2.160	2.160	2.120	2.140	1.898	49,528
2024-06-20	2.140	2.140	2.120	2.140	1.898	44,400
2024-06-19	2.160	2.160	2.100	2.140	1.898	200,551
2024-06-18	2.120	2.180	2.120	2.160	1.916	244,220
2024-06-17	2.160	2.160	2.120	2.140	1.898	125,700
2024-06-14	2.140	2.160	2.120	2.160	1.916	263,350
2024-06-13	2.160	2.160	2.140	2.140	1.898	90,731
2024-06-12	2.180	2.180	2.140	2.180	1.933	43,430
2024-06-11	2.140	2.160	2.140	2.140	1.898	689,100
2024-06-10	2.160	2.160	2.140	2.160	1.916	218,520
2024-06-07	2.160	2.180	2.140	2.180	1.933	142,320
2024-06-06	2.160	2.160	2.140	2.160	1.916	86,233
2024-06-05	2.160	2.160	2.160	2.160	1.916	60,606
2024-06-04	2.160	2.180	2.140	2.160	1.916	152,600
2024-05-31	2.160	2.180	2.160	2.180	1.933	113,201
2024-05-30	2.160	2.180	2.160	2.160	1.916	120,366
2024-05-29	2.160	2.180	2.160	2.180	1.933	406,451
2024-05-28	2.160	2.180	2.160	2.160	1.916	114,830
2024-05-27	2.160	2.180	2.160	2.160	1.916	259,820
2024-05-24	2.180	2.180	2.160	2.180	1.933	67,428
2024-05-23	2.160	2.180	2.160	2.180	1.933	92,403
2024-05-21	2.160	2.200	2.160	2.160	1.916	234,320
2024-05-20	2.200	2.200	2.160	2.160	1.916	290,401
2024-05-17	2.180	2.200	2.160	2.200	1.951	345,807
2024-05-16	2.180	2.220	2.180	2.200	1.951	91,799
2024-05-15	2.180	2.200	2.160	2.200	1.951	203,130
2024-05-14	2.280	2.280	2.100	2.180	1.933	560,125
2024-05-13	2.260	2.300	2.260	2.280	2.022	60,000
2024-05-10	2.260	2.320	2.260	2.260	2.004	415,627
2024-05-09	2.240	2.260	2.220	2.260	2.004	405,013
2024-05-08	2.220	2.240	2.180	2.220	1.969	290,821
2024-05-07	2.180	2.240	2.180	2.240	1.987	215,320
2024-05-03	2.200	2.200	2.180	2.200	1.951	2,440
2024-05-02	2.180	2.200	2.180	2.200	1.951	170,615
2024-04-30	2.160	2.200	2.160	2.180	1.933	150,048
2024-04-29	2.160	2.180	2.160	2.160	1.916	84,324

← NewerPage 10 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.