Harn Engineering Solutions Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	2.160	2.180	2.160	2.180	1.933	185,716
2024-04-25	2.160	2.180	2.160	2.180	1.933	218,231
2024-04-24	2.160	2.180	2.160	2.180	1.933	90,830
2024-04-23	2.160	2.180	2.160	2.160	1.916	22,980
2024-04-22	2.160	2.180	2.140	2.180	1.933	208,010
2024-04-19	2.180	2.180	2.140	2.180	1.933	207,755
2024-04-18	2.200	2.200	2.180	2.200	1.951	97,510
2024-04-17	2.240	2.240	2.160	2.200	1.951	240,822
2024-04-11	2.180	2.220	2.180	2.220	1.969	13,105
2024-04-10	2.200	2.220	2.200	2.220	1.969	250,225
2024-04-09	2.180	2.200	2.160	2.180	1.933	195,736
2024-04-05	2.180	2.200	2.160	2.180	1.933	38,321
2024-04-04	2.180	2.180	2.160	2.180	1.933	121,912
2024-04-03	2.180	2.200	2.160	2.160	1.916	147,026
2024-04-02	2.180	2.200	2.160	2.180	1.933	104,764
2024-04-01	2.160	2.220	2.160	2.200	1.951	327,939
2024-03-29	2.200	2.220	2.160	2.200	1.951	471,306
2024-03-28	2.220	2.220	2.160	2.200	1.951	331,040
2024-03-27	2.140	2.200	2.140	2.200	1.951	424,197
2024-03-26	2.160	2.180	2.120	2.120	1.880	295,931
2024-03-25	2.200	2.220	2.160	2.160	1.916	720,025
2024-03-22	2.380	2.400	2.340	2.380	1.978	1,191,272
2024-03-21	2.400	2.400	2.360	2.380	1.978	294,132
2024-03-20	2.400	2.400	2.360	2.380	1.978	381,728
2024-03-19	2.380	2.400	2.360	2.400	1.994	164,192
2024-03-18	2.340	2.400	2.340	2.360	1.961	444,581
2024-03-15	2.300	2.340	2.300	2.340	1.945	346,247
2024-03-14	2.320	2.340	2.300	2.320	1.928	171,600
2024-03-13	2.320	2.340	2.320	2.320	1.928	24,747
2024-03-12	2.320	2.320	2.280	2.300	1.911	270,310
2024-03-11	2.340	2.340	2.300	2.320	1.928	300,616
2024-03-08	2.340	2.340	2.300	2.320	1.928	91,959
2024-03-07	2.340	2.340	2.320	2.320	1.928	404,742
2024-03-06	2.320	2.320	2.300	2.320	1.928	290,001
2024-03-05	2.300	2.320	2.280	2.300	1.911	65,900
2024-03-04	2.320	2.320	2.300	2.300	1.911	130,459
2024-03-01	2.300	2.320	2.300	2.320	1.928	25,111
2024-02-29	2.340	2.340	2.280	2.280	1.895	713,601
2024-02-28	2.300	2.300	2.280	2.300	1.911	138,406
2024-02-27	2.300	2.300	2.280	2.280	1.895	144,802
2024-02-23	2.300	2.300	2.280	2.300	1.911	98,968
2024-02-22	2.300	2.300	2.280	2.300	1.911	274,905
2024-02-21	2.300	2.300	2.260	2.300	1.911	262,500
2024-02-20	2.280	2.300	2.260	2.300	1.911	125,201
2024-02-19	2.260	2.300	2.260	2.280	1.895	153,572
2024-02-16	2.280	2.300	2.260	2.300	1.911	367,419
2024-02-15	2.280	2.280	2.260	2.280	1.895	114,000
2024-02-14	2.260	2.280	2.260	2.280	1.895	88,700
2024-02-13	2.280	2.280	2.260	2.260	1.878	49,655
2024-02-12	2.280	2.280	2.260	2.260	1.878	27,800
2024-02-09	2.260	2.280	2.220	2.260	1.878	226,957
2024-02-08	2.240	2.260	2.200	2.260	1.878	145,409
2024-02-07	2.240	2.240	2.200	2.240	1.861	51,500
2024-02-06	2.180	2.240	2.180	2.240	1.861	77,232
2024-02-05	2.220	2.220	2.200	2.200	1.828	27,031
2024-02-02	2.220	2.220	2.180	2.200	1.828	95,915
2024-02-01	2.180	2.220	2.180	2.220	1.845	7,000
2024-01-31	2.200	2.220	2.200	2.220	1.845	58,201
2024-01-30	2.200	2.220	2.200	2.220	1.845	43,101
2024-01-29	2.200	2.220	2.200	2.220	1.845	35,000

← NewerPage 11 of 21 · 1,216 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.