Harn Engineering Solutions Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	2.120	2.140	2.120	2.120	1.664	53,401
2022-11-04	2.120	2.120	2.120	2.120	1.664	11,100
2022-11-03	2.100	2.140	2.100	2.120	1.664	28,083
2022-11-02	2.140	2.140	2.120	2.120	1.664	34,405
2022-11-01	2.140	2.140	2.100	2.120	1.664	28,468
2022-10-31	2.120	2.140	2.100	2.140	1.680	138,700
2022-10-28	2.120	2.120	2.100	2.100	1.648	115,103
2022-10-27	2.120	2.120	2.100	2.120	1.664	80,500
2022-10-26	2.100	2.120	2.100	2.100	1.648	41,500
2022-10-25	2.100	2.140	2.100	2.100	1.648	101,400
2022-10-21	2.120	2.140	2.100	2.100	1.648	100,769
2022-10-20	2.120	2.120	2.100	2.100	1.648	42,400
2022-10-19	2.100	2.120	2.100	2.120	1.664	94,400
2022-10-18	2.120	2.140	2.060	2.100	1.648	840,300
2022-10-17	2.140	2.140	2.100	2.100	1.648	184,900
2022-10-12	2.100	2.120	2.100	2.100	1.648	46,800
2022-10-11	2.140	2.140	2.100	2.100	1.648	111,100
2022-10-10	2.120	2.140	2.120	2.140	1.680	231,200
2022-10-07	2.140	2.160	2.120	2.140	1.680	112,120
2022-10-06	2.180	2.180	2.120	2.120	1.664	46,400
2022-10-05	2.140	2.160	2.120	2.120	1.664	55,372
2022-10-04	2.140	2.160	2.140	2.140	1.680	69,100
2022-10-03	2.160	2.160	2.100	2.120	1.664	205,100
2022-09-30	2.140	2.160	2.140	2.160	1.695	34,400
2022-09-29	2.160	2.160	2.140	2.140	1.680	168,800
2022-09-28	2.180	2.180	2.120	2.160	1.695	156,100
2022-09-27	2.120	2.200	2.120	2.140	1.680	254,600
2022-09-26	2.140	2.160	2.120	2.120	1.664	319,902
2022-09-23	2.180	2.180	2.140	2.140	1.680	341,200
2022-09-22	2.120	2.280	2.120	2.160	1.695	1,548,730
2022-09-21	2.120	2.160	2.120	2.120	1.664	49,600
2022-09-20	2.140	2.160	2.120	2.120	1.664	215,400
2022-09-19	2.120	2.140	2.100	2.120	1.664	147,700
2022-09-16	2.140	2.140	2.120	2.120	1.664	185,400
2022-09-15	2.120	2.140	2.120	2.140	1.680	99,700
2022-09-14	2.100	2.140	2.100	2.120	1.664	150,700
2022-09-13	2.160	2.160	2.120	2.120	1.664	793,900
2022-09-12	2.100	2.160	2.100	2.160	1.695	1,593,100
2022-09-09	2.100	2.120	2.100	2.100	1.648	45,300
2022-09-08	2.140	2.140	2.100	2.100	1.648	282,654
2022-09-07	2.120	2.140	2.100	2.120	1.664	368,600
2022-09-06	2.120	2.140	2.100	2.100	1.648	277,732
2022-09-05	2.100	2.160	2.100	2.100	1.648	412,869
2022-09-02	2.100	2.100	2.060	2.100	1.648	77,415
2022-09-01	2.080	2.100	2.080	2.100	1.648	87,800
2022-08-31	2.100	2.160	2.080	2.080	1.632	932,400
2022-08-30	2.100	2.100	2.060	2.080	1.632	274,101
2022-08-29	2.080	2.100	2.040	2.100	1.648	75,201
2022-08-26	2.100	2.100	2.040	2.080	1.632	417,600
2022-08-25	2.080	2.080	2.060	2.080	1.632	244,900
2022-08-24	2.120	2.120	2.040	2.060	1.617	667,000
2022-08-23	2.100	2.120	2.080	2.080	1.632	51,000
2022-08-22	2.100	2.120	2.100	2.100	1.648	99,900
2022-08-19	2.120	2.120	2.100	2.100	1.648	79,600
2022-08-18	2.100	2.120	2.100	2.120	1.664	72,500
2022-08-17	2.100	2.120	2.080	2.080	1.632	240,700
2022-08-16	2.100	2.120	2.080	2.080	1.632	240,229
2022-08-15	2.100	2.100	2.080	2.100	1.648	79,700
2022-08-11	2.100	2.120	2.080	2.080	1.632	67,100
2022-08-10	2.120	2.120	2.080	2.100	1.648	211,501

← NewerPage 17 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.