Harn Engineering Solutions Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	2.100	2.100	2.080	2.080	1.728	145,561
2023-05-02	2.100	2.120	2.080	2.080	1.728	241,200
2023-04-28	2.100	2.120	2.100	2.120	1.762	34,400
2023-04-27	2.100	2.120	2.080	2.120	1.762	126,500
2023-04-26	2.080	2.120	2.080	2.100	1.745	49,100
2023-04-25	2.100	2.120	2.080	2.080	1.728	116,100
2023-04-24	2.140	2.140	2.100	2.100	1.745	100,453
2023-04-21	2.120	2.140	2.100	2.120	1.762	29,801
2023-04-20	2.140	2.140	2.120	2.120	1.762	12,800
2023-04-19	2.160	2.160	2.120	2.120	1.762	18,900
2023-04-18	2.140	2.140	2.120	2.120	1.762	26,200
2023-04-17	2.140	2.160	2.120	2.140	1.778	3,300
2023-04-12	2.120	2.140	2.120	2.140	1.778	62,516
2023-04-11	2.160	2.160	2.120	2.120	1.762	40,100
2023-04-10	2.160	2.160	2.140	2.140	1.778	25,867
2023-04-07	2.160	2.180	2.140	2.160	1.795	1,173,302
2023-04-05	2.140	2.160	2.100	2.160	1.795	1,276,000
2023-04-04	2.140	2.140	2.120	2.120	1.762	14,001
2023-04-03	2.120	2.140	2.120	2.140	1.778	2,700
2023-03-31	2.120	2.140	2.120	2.120	1.762	26,268
2023-03-30	2.140	2.140	2.140	2.140	1.778	1,000
2023-03-29	2.140	2.140	2.120	2.140	1.778	58,500
2023-03-28	2.120	2.120	2.100	2.120	1.762	47,200
2023-03-27	2.120	2.120	2.100	2.100	1.745	83,700
2023-03-24	2.140	2.140	2.120	2.120	1.762	120,100
2023-03-23	2.100	2.120	2.100	2.120	1.762	103,700
2023-03-22	2.120	2.120	2.100	2.100	1.745	69,400
2023-03-21	2.100	2.120	2.100	2.100	1.745	118,200
2023-03-20	2.100	2.100	2.080	2.100	1.745	143,600
2023-03-17	2.140	2.140	2.100	2.100	1.745	112,850
2023-03-16	2.120	2.120	2.080	2.120	1.762	159,302
2023-03-15	2.120	2.140	2.100	2.100	1.745	83,505
2023-03-14	2.100	2.140	2.060	2.080	1.728	345,305
2023-03-13	2.160	2.180	2.120	2.120	1.762	301,830
2023-03-10	2.180	2.200	2.160	2.160	1.795	937,015
2023-03-09	2.260	2.340	2.260	2.340	1.837	1,528,144
2023-03-08	2.300	2.300	2.260	2.280	1.789	520,618
2023-03-07	2.280	2.300	2.240	2.300	1.805	250,201
2023-03-03	2.280	2.280	2.220	2.260	1.774	63,620
2023-03-02	2.260	2.280	2.260	2.260	1.774	126,937
2023-03-01	2.280	2.300	2.260	2.260	1.774	304,100
2023-02-28	2.300	2.320	2.260	2.260	1.774	436,402
2023-02-27	2.320	2.320	2.280	2.300	1.805	323,700
2023-02-24	2.280	2.280	2.240	2.280	1.789	167,600
2023-02-23	2.260	2.280	2.240	2.280	1.789	129,722
2023-02-22	2.280	2.280	2.260	2.280	1.789	53,801
2023-02-21	2.280	2.280	2.240	2.280	1.789	144,800
2023-02-20	2.240	2.280	2.240	2.280	1.789	21,912
2023-02-17	2.240	2.280	2.240	2.280	1.789	42,500
2023-02-16	2.260	2.280	2.240	2.260	1.774	146,401
2023-02-15	2.240	2.280	2.220	2.240	1.758	175,480
2023-02-14	2.280	2.300	2.260	2.300	1.805	300,701
2023-02-13	2.260	2.300	2.260	2.300	1.805	131,300
2023-02-10	2.300	2.300	2.260	2.260	1.774	173,702
2023-02-09	2.260	2.280	2.240	2.280	1.789	59,511
2023-02-08	2.280	2.300	2.260	2.260	1.774	376,700
2023-02-07	2.300	2.320	2.260	2.280	1.789	428,200
2023-02-06	2.280	2.300	2.240	2.300	1.805	295,800
2023-02-03	2.220	2.280	2.220	2.280	1.789	193,000
2023-02-02	2.260	2.260	2.220	2.220	1.742	47,200

← NewerPage 15 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.