Harn Engineering Solutions Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	2.200	2.200	2.180	2.200	1.828	34,112
2024-01-25	2.180	2.220	2.180	2.200	1.828	33,704
2024-01-24	2.160	2.200	2.160	2.180	1.812	101,103
2024-01-23	2.240	2.240	2.120	2.220	1.845	512,814
2024-01-22	2.260	2.260	2.220	2.240	1.861	73,400
2024-01-19	2.260	2.260	2.240	2.260	1.878	81,800
2024-01-18	2.240	2.260	2.220	2.260	1.878	97,803
2024-01-17	2.220	2.240	2.220	2.240	1.861	36,105
2024-01-16	2.220	2.240	2.220	2.240	1.861	58,557
2024-01-15	2.240	2.240	2.220	2.240	1.861	49,121
2024-01-12	2.220	2.240	2.220	2.240	1.861	183,410
2024-01-11	2.240	2.240	2.220	2.220	1.845	78,246
2024-01-10	2.220	2.260	2.220	2.260	1.878	961,905
2024-01-09	2.260	2.260	2.240	2.240	1.861	248,714
2024-01-08	2.220	2.280	2.220	2.240	1.861	1,238,323
2024-01-05	2.240	2.240	2.200	2.220	1.845	290,517
2024-01-04	2.220	2.240	2.200	2.240	1.861	18,300
2024-01-03	2.240	2.240	2.200	2.200	1.828	50,766
2024-01-02	2.200	2.240	2.200	2.240	1.861	65,511
2023-12-28	2.200	2.220	2.180	2.220	1.845	24,101
2023-12-27	2.180	2.220	2.180	2.220	1.845	19,900
2023-12-26	2.220	2.220	2.180	2.180	1.812	153,409
2023-12-25	2.180	2.220	2.180	2.220	1.845	102,768
2023-12-22	2.160	2.200	2.160	2.180	1.812	89,606
2023-12-21	2.160	2.180	2.160	2.180	1.812	61,508
2023-12-20	2.180	2.180	2.160	2.180	1.812	88,142
2023-12-19	2.160	2.180	2.160	2.160	1.795	22,015
2023-12-18	2.180	2.180	2.160	2.160	1.795	121,478
2023-12-15	2.160	2.180	2.160	2.180	1.812	43,101
2023-12-14	2.140	2.180	2.140	2.160	1.795	43,300
2023-12-13	2.140	2.160	2.140	2.140	1.778	17,012
2023-12-12	2.160	2.160	2.140	2.140	1.778	62,572
2023-12-08	2.180	2.180	2.140	2.140	1.778	161,700
2023-12-07	2.160	2.180	2.160	2.160	1.795	60,012
2023-12-06	2.140	2.180	2.140	2.160	1.795	34,601
2023-12-04	2.180	2.180	2.160	2.160	1.795	78,202
2023-12-01	2.160	2.180	2.160	2.180	1.812	18,601
2023-11-30	2.180	2.180	2.160	2.160	1.795	88,285
2023-11-29	2.180	2.180	2.160	2.180	1.812	143,395
2023-11-28	2.180	2.200	2.160	2.180	1.812	134,800
2023-11-27	2.180	2.180	2.160	2.180	1.812	79,722
2023-11-24	2.180	2.180	2.160	2.180	1.812	228,301
2023-11-23	2.180	2.180	2.160	2.180	1.812	43,788
2023-11-22	2.180	2.180	2.160	2.180	1.812	119,403
2023-11-21	2.160	2.180	2.160	2.180	1.812	124,108
2023-11-20	2.180	2.180	2.160	2.180	1.812	105,601
2023-11-17	2.160	2.180	2.160	2.180	1.812	31,205
2023-11-16	2.160	2.160	2.160	2.160	1.795	33,579
2023-11-15	2.160	2.180	2.160	2.180	1.812	292,300
2023-11-14	2.140	2.180	2.140	2.160	1.795	154,800
2023-11-13	2.140	2.180	2.140	2.180	1.812	33,701
2023-11-10	2.180	2.180	2.140	2.180	1.812	52,701
2023-11-09	2.160	2.180	2.140	2.180	1.812	178,572
2023-11-08	2.180	2.180	2.160	2.180	1.812	123,812
2023-11-07	2.180	2.180	2.160	2.180	1.812	82,585
2023-11-06	2.160	2.180	2.160	2.180	1.812	34,701
2023-11-03	2.160	2.180	2.160	2.180	1.812	128,402
2023-11-02	2.160	2.160	2.140	2.160	1.795	30,510
2023-11-01	2.140	2.160	2.120	2.160	1.795	55,969
2023-10-31	2.140	2.160	2.120	2.140	1.778	165,000

← NewerPage 12 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.