Harn Engineering Solutions Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	2.100	2.120	2.080	2.120	1.762	81,500
2023-07-31	2.120	2.120	2.100	2.100	1.745	46,701
2023-07-27	2.100	2.120	2.100	2.100	1.745	97,400
2023-07-26	2.100	2.120	2.080	2.100	1.745	45,969
2023-07-25	2.120	2.120	2.100	2.100	1.745	20,800
2023-07-24	2.100	2.120	2.100	2.120	1.762	319,700
2023-07-21	2.080	2.120	2.080	2.100	1.745	32,670
2023-07-20	2.100	2.120	2.100	2.100	1.745	128,100
2023-07-19	2.100	2.120	2.100	2.120	1.762	48,606
2023-07-18	2.120	2.120	2.100	2.100	1.745	9,000
2023-07-17	2.120	2.120	2.100	2.120	1.762	56,901
2023-07-14	2.100	2.120	2.100	2.120	1.762	700
2023-07-13	2.100	2.120	2.100	2.120	1.762	52,200
2023-07-12	2.120	2.120	2.100	2.120	1.762	43,700
2023-07-11	2.100	2.120	2.100	2.120	1.762	33,574
2023-07-10	2.120	2.120	2.100	2.100	1.745	151,600
2023-07-07	2.120	2.140	2.120	2.120	1.762	121,000
2023-07-06	2.140	2.140	2.100	2.100	1.745	28,000
2023-07-05	2.120	2.140	2.120	2.120	1.762	20,733
2023-07-04	2.120	2.140	2.100	2.140	1.778	87,649
2023-07-03	2.120	2.120	2.100	2.120	1.762	20,100
2023-06-30	2.100	2.140	2.100	2.120	1.762	156,370
2023-06-29	2.080	2.100	2.080	2.100	1.745	113,402
2023-06-28	2.080	2.100	2.080	2.100	1.745	7,700
2023-06-27	2.080	2.100	2.060	2.100	1.745	132,008
2023-06-26	2.100	2.120	2.080	2.080	1.728	136,000
2023-06-23	2.120	2.120	2.100	2.100	1.745	58,100
2023-06-22	2.100	2.120	2.100	2.100	1.745	261,500
2023-06-21	2.120	2.140	2.100	2.100	1.745	169,901
2023-06-20	2.120	2.160	2.100	2.120	1.762	107,291
2023-06-19	2.120	2.120	2.100	2.120	1.762	121,702
2023-06-16	2.120	2.120	2.120	2.120	1.762	15,405
2023-06-15	2.120	2.140	2.100	2.100	1.745	186,900
2023-06-14	2.140	2.140	2.120	2.120	1.762	148,700
2023-06-13	2.140	2.140	2.100	2.140	1.778	201,600
2023-06-12	2.140	2.160	2.120	2.120	1.762	23,792
2023-06-09	2.120	2.160	2.120	2.160	1.795	256,706
2023-06-08	2.140	2.140	2.100	2.120	1.762	189,291
2023-06-07	2.120	2.140	2.120	2.120	1.762	102,300
2023-06-06	2.140	2.160	2.120	2.140	1.778	59,300
2023-06-02	2.120	2.140	2.120	2.140	1.778	45,800
2023-06-01	2.140	2.140	2.120	2.140	1.778	32,285
2023-05-31	2.180	2.180	2.120	2.140	1.778	336,200
2023-05-30	2.160	2.180	2.120	2.160	1.795	198,454
2023-05-29	2.120	2.160	2.120	2.120	1.762	168,270
2023-05-26	2.120	2.140	2.120	2.120	1.762	145,000
2023-05-25	2.160	2.160	2.140	2.140	1.778	29,400
2023-05-24	2.120	2.160	2.120	2.160	1.795	91,349
2023-05-23	2.120	2.140	2.120	2.140	1.778	138,225
2023-05-22	2.140	2.160	2.120	2.140	1.778	382,289
2023-05-19	2.180	2.200	2.160	2.160	1.795	68,401
2023-05-18	2.160	2.160	2.120	2.120	1.762	53,600
2023-05-17	2.120	2.180	2.120	2.140	1.778	698,418
2023-05-16	2.120	2.160	2.120	2.120	1.762	13,900
2023-05-15	2.140	2.160	2.120	2.120	1.762	26,000
2023-05-12	2.120	2.140	2.120	2.120	1.762	75,278
2023-05-11	2.140	2.140	2.100	2.140	1.778	94,263
2023-05-10	2.140	2.160	2.120	2.140	1.778	140,098
2023-05-09	2.120	2.140	2.100	2.140	1.778	120,941
2023-05-08	2.100	2.120	2.060	2.120	1.762	278,000

← NewerPage 14 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.