Harn Engineering Solutions Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	2.140	2.140	2.100	2.100	1.648	390,000
2022-08-08	2.100	2.100	2.080	2.100	1.648	121,270
2022-08-05	2.120	2.120	2.080	2.080	1.632	44,714
2022-08-04	2.120	2.140	2.080	2.080	1.632	123,103
2022-08-03	2.120	2.120	2.100	2.100	1.648	55,401
2022-08-02	2.100	2.120	2.080	2.120	1.664	338,200
2022-08-01	2.140	2.140	2.080	2.100	1.648	223,000
2022-07-27	2.080	2.160	2.080	2.120	1.664	895,404
2022-07-26	2.060	2.080	2.020	2.060	1.617	182,507
2022-07-25	2.060	2.080	2.020	2.060	1.617	62,500
2022-07-22	2.080	2.080	2.040	2.060	1.617	30,500
2022-07-21	2.080	2.080	2.020	2.040	1.601	253,500
2022-07-20	2.100	2.100	2.040	2.060	1.617	169,282
2022-07-19	2.080	2.220	2.040	2.040	1.601	757,902
2022-07-18	2.080	2.080	2.040	2.060	1.617	118,702
2022-07-15	2.040	2.080	2.020	2.040	1.601	538,301
2022-07-14	2.120	2.120	2.040	2.040	1.601	97,800
2022-07-12	2.120	2.120	2.100	2.100	1.648	48,300
2022-07-11	2.080	2.140	2.080	2.120	1.664	382,150
2022-07-08	2.100	2.100	2.080	2.080	1.632	91,201
2022-07-07	2.100	2.120	2.040	2.100	1.648	524,700
2022-07-06	2.100	2.120	2.080	2.080	1.632	205,300
2022-07-05	2.160	2.160	2.080	2.080	1.632	313,894
2022-07-04	2.160	2.160	2.120	2.140	1.680	199,301
2022-07-01	2.140	2.200	2.140	2.160	1.695	159,500
2022-06-30	2.200	2.200	2.160	2.160	1.695	390,573
2022-06-29	2.180	2.200	2.160	2.200	1.727	1,902,840
2022-06-28	2.160	2.200	2.160	2.180	1.711	296,600
2022-06-27	2.200	2.220	2.180	2.180	1.711	212,710
2022-06-24	2.180	2.200	2.160	2.180	1.711	440,501
2022-06-23	2.220	2.220	2.140	2.180	1.711	5,934,216
2022-06-22	2.220	2.220	2.180	2.220	1.742	307,800
2022-06-21	2.200	2.260	2.200	2.220	1.742	160,800
2022-06-20	2.260	2.260	2.200	2.200	1.727	103,802
2022-06-17	2.200	2.260	2.180	2.240	1.758	416,900
2022-06-16	2.260	2.260	2.200	2.200	1.727	775,337
2022-06-15	2.300	2.300	2.240	2.240	1.758	748,202
2022-06-14	2.240	2.300	2.220	2.260	1.774	1,121,208
2022-06-13	2.360	2.600	2.220	2.240	1.758	27,994,680
2022-06-10	2.320	2.420	2.320	2.380	1.868	5,101,513
2022-06-09	2.280	2.460	2.260	2.300	1.805	2,645,187
2022-06-08	2.280	2.280	2.260	2.280	1.789	288,600
2022-06-07	2.260	2.280	2.240	2.280	1.789	103,600
2022-06-06	2.280	2.280	2.240	2.260	1.774	140,080
2022-06-02	2.320	2.320	2.240	2.280	1.789	356,200
2022-06-01	2.260	2.520	2.240	2.300	1.805	3,158,918
2022-05-31	2.280	2.280	2.260	2.260	1.774	286,401
2022-05-30	2.240	2.260	2.240	2.260	1.774	79,850
2022-05-27	2.280	2.280	2.240	2.240	1.758	247,800
2022-05-26	2.240	2.280	2.240	2.280	1.789	223,038
2022-05-25	2.240	2.260	2.220	2.240	1.758	215,299
2022-05-24	2.240	2.240	2.220	2.240	1.758	55,508
2022-05-23	2.220	2.240	2.180	2.240	1.758	135,100
2022-05-20	2.220	2.240	2.220	2.240	1.758	153,600
2022-05-19	2.220	2.240	2.200	2.240	1.758	28,300
2022-05-18	2.240	2.260	2.200	2.220	1.742	768,100
2022-05-17	2.240	2.260	2.220	2.240	1.758	307,400
2022-05-13	2.240	2.260	2.220	2.240	1.758	207,200
2022-05-12	2.260	2.260	2.220	2.240	1.758	479,900
2022-05-11	2.280	2.280	2.240	2.260	1.774	100,000

← NewerPage 18 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.