Harn Engineering Solutions Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	2.140	2.160	2.120	2.140	1.778	165,000
2023-10-30	2.140	2.160	2.140	2.160	1.795	41,800
2023-10-27	2.140	2.160	2.140	2.160	1.795	130,700
2023-10-26	2.160	2.160	2.140	2.160	1.795	85,223
2023-10-25	2.160	2.180	2.140	2.180	1.812	221,000
2023-10-24	2.160	2.180	2.140	2.140	1.778	218,059
2023-10-20	2.160	2.180	2.140	2.140	1.778	167,407
2023-10-19	2.180	2.180	2.160	2.180	1.812	42,800
2023-10-18	2.160	2.180	2.160	2.180	1.812	234,611
2023-10-17	2.160	2.180	2.160	2.180	1.812	66,400
2023-10-16	2.140	2.180	2.140	2.140	1.778	493,500
2023-10-12	2.140	2.180	2.140	2.180	1.812	46,800
2023-10-11	2.140	2.160	2.140	2.160	1.795	16,171
2023-10-10	2.120	2.160	2.120	2.140	1.778	78,030
2023-10-09	2.120	2.140	2.120	2.120	1.762	109,900
2023-10-06	2.120	2.160	2.120	2.140	1.778	24,000
2023-10-05	2.120	2.140	2.120	2.140	1.778	28,200
2023-10-04	2.140	2.140	2.120	2.140	1.778	68,500
2023-10-03	2.140	2.160	2.120	2.140	1.778	82,342
2023-10-02	2.160	2.160	2.140	2.160	1.795	47,900
2023-09-29	2.160	2.180	2.140	2.180	1.812	106,300
2023-09-28	2.180	2.180	2.140	2.180	1.812	67,505
2023-09-27	2.140	2.160	2.120	2.160	1.795	98,200
2023-09-26	2.180	2.180	2.140	2.140	1.778	176,100
2023-09-25	2.200	2.200	2.160	2.180	1.812	231,700
2023-09-22	2.160	2.200	2.140	2.200	1.828	133,600
2023-09-21	2.160	2.180	2.160	2.180	1.812	63,305
2023-09-20	2.160	2.200	2.160	2.160	1.795	191,755
2023-09-19	2.160	2.200	2.160	2.180	1.812	243,108
2023-09-18	2.180	2.180	2.160	2.160	1.795	159,874
2023-09-15	2.180	2.200	2.180	2.180	1.812	87,601
2023-09-14	2.160	2.200	2.160	2.160	1.795	45,601
2023-09-13	2.180	2.200	2.160	2.160	1.795	20,406
2023-09-12	2.180	2.200	2.180	2.180	1.812	54,600
2023-09-11	2.220	2.220	2.180	2.200	1.828	70,306
2023-09-08	2.180	2.200	2.180	2.200	1.828	104,215
2023-09-07	2.180	2.180	2.160	2.160	1.795	14,423
2023-09-06	2.160	2.180	2.140	2.160	1.795	78,609
2023-09-05	2.160	2.180	2.140	2.160	1.795	120,409
2023-09-04	2.200	2.200	2.160	2.160	1.795	244,803
2023-09-01	2.220	2.220	2.180	2.180	1.812	224,701
2023-08-31	2.180	2.220	2.180	2.200	1.828	243,700
2023-08-30	2.220	2.220	2.180	2.200	1.828	171,073
2023-08-29	2.160	2.220	2.160	2.200	1.828	2,230,252
2023-08-28	2.140	2.140	2.120	2.140	1.778	74,310
2023-08-25	2.140	2.140	2.120	2.140	1.778	33,302
2023-08-24	2.140	2.140	2.120	2.140	1.778	118,469
2023-08-23	2.140	2.140	2.120	2.120	1.762	175,272
2023-08-22	2.120	2.140	2.100	2.120	1.762	164,902
2023-08-21	2.120	2.120	2.100	2.120	1.762	215,945
2023-08-18	2.140	2.140	2.100	2.100	1.745	65,400
2023-08-17	2.120	2.140	2.120	2.120	1.762	317,201
2023-08-16	2.120	2.140	2.100	2.120	1.762	501,700
2023-08-15	2.120	2.120	2.100	2.120	1.762	188,000
2023-08-11	2.120	2.120	2.100	2.120	1.762	111,015
2023-08-10	2.120	2.120	2.120	2.120	1.762	941
2023-08-09	2.100	2.120	2.080	2.100	1.745	90,100
2023-08-08	2.100	2.120	2.100	2.100	1.745	97,300
2023-08-07	2.100	2.120	2.100	2.120	1.762	29,800
2023-08-04	2.100	2.120	2.100	2.120	1.762	52,059

← NewerPage 13 of 21 · 1,217 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.