Harn Engineering Solutions Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	2.200	2.240	2.200	2.240	1.758	104,271
2023-01-31	2.240	2.240	2.220	2.220	1.742	76,700
2023-01-30	2.260	2.260	2.220	2.240	1.758	113,500
2023-01-27	2.240	2.260	2.240	2.240	1.758	58,900
2023-01-26	2.240	2.240	2.220	2.240	1.758	15,811
2023-01-25	2.240	2.240	2.200	2.240	1.758	231,900
2023-01-24	2.240	2.260	2.240	2.240	1.758	156,365
2023-01-23	2.280	2.280	2.220	2.240	1.758	127,501
2023-01-20	2.260	2.300	2.260	2.280	1.789	138,400
2023-01-19	2.260	2.280	2.240	2.280	1.789	240,600
2023-01-18	2.240	2.380	2.240	2.260	1.774	1,551,900
2023-01-17	2.220	2.240	2.220	2.240	1.758	27,500
2023-01-16	2.220	2.240	2.200	2.200	1.727	84,200
2023-01-13	2.220	2.220	2.200	2.200	1.727	91,600
2023-01-12	2.220	2.220	2.200	2.220	1.742	117,600
2023-01-11	2.240	2.240	2.200	2.220	1.742	236,510
2023-01-10	2.240	2.260	2.220	2.240	1.758	217,266
2023-01-09	2.260	2.260	2.220	2.220	1.742	436,401
2023-01-06	2.220	2.220	2.200	2.220	1.742	68,900
2023-01-05	2.200	2.240	2.200	2.200	1.727	221,867
2023-01-04	2.240	2.240	2.200	2.240	1.758	116,528
2023-01-03	2.240	2.240	2.220	2.240	1.758	100,800
2022-12-30	2.220	2.260	2.220	2.240	1.758	278,609
2022-12-29	2.200	2.260	2.200	2.240	1.758	948,803
2022-12-28	2.220	2.220	2.180	2.180	1.711	96,900
2022-12-27	2.200	2.240	2.180	2.220	1.742	296,521
2022-12-26	2.180	2.200	2.180	2.200	1.727	219,100
2022-12-23	2.160	2.180	2.140	2.180	1.711	118,228
2022-12-22	2.180	2.180	2.140	2.160	1.695	193,100
2022-12-21	2.200	2.200	2.140	2.180	1.711	171,970
2022-12-20	2.180	2.180	2.160	2.180	1.711	70,015
2022-12-19	2.160	2.200	2.160	2.180	1.711	76,000
2022-12-16	2.160	2.180	2.160	2.160	1.695	108,571
2022-12-15	2.200	2.220	2.160	2.160	1.695	213,700
2022-12-14	2.200	2.220	2.200	2.220	1.742	74,700
2022-12-13	2.180	2.220	2.160	2.220	1.742	136,701
2022-12-09	2.180	2.200	2.160	2.180	1.711	45,074
2022-12-08	2.180	2.220	2.180	2.180	1.711	569,300
2022-12-07	2.160	2.180	2.160	2.180	1.711	70,100
2022-12-06	2.160	2.180	2.160	2.160	1.695	217,208
2022-12-02	2.160	2.180	2.140	2.180	1.711	61,700
2022-12-01	2.160	2.160	2.140	2.160	1.695	21,968
2022-11-30	2.140	2.160	2.140	2.160	1.695	249,900
2022-11-29	2.160	2.160	2.140	2.140	1.680	74,800
2022-11-28	2.160	2.160	2.140	2.160	1.695	57,367
2022-11-25	2.120	2.160	2.120	2.140	1.680	63,810
2022-11-24	2.160	2.160	2.120	2.140	1.680	39,903
2022-11-23	2.140	2.160	2.120	2.160	1.695	115,603
2022-11-22	2.160	2.160	2.120	2.140	1.680	147,700
2022-11-21	2.160	2.180	2.120	2.140	1.680	107,870
2022-11-18	2.160	2.160	2.140	2.160	1.695	225,234
2022-11-17	2.160	2.180	2.140	2.180	1.711	259,568
2022-11-16	2.180	2.220	2.140	2.140	1.680	813,830
2022-11-15	2.160	2.180	2.140	2.160	1.695	268,118
2022-11-14	2.120	2.140	2.120	2.120	1.664	70,630
2022-11-11	2.120	2.140	2.120	2.120	1.664	74,000
2022-11-10	2.140	2.160	2.120	2.120	1.664	74,414
2022-11-09	2.140	2.160	2.140	2.160	1.695	229,308
2022-11-08	2.140	2.140	2.120	2.140	1.680	65,700
2022-11-07	2.120	2.140	2.120	2.120	1.664	53,401

← NewerPage 16 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.