Harn Engineering Solutions Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	2.260	2.280	2.240	2.280	1.789	344,600
2022-05-09	2.220	2.280	2.220	2.260	1.774	268,100
2022-05-06	2.300	2.300	2.220	2.260	1.774	99,400
2022-05-05	2.280	2.320	2.280	2.300	1.805	75,900
2022-05-03	2.340	2.340	2.280	2.280	1.789	147,500
2022-04-29	2.280	2.420	2.280	2.300	1.805	1,193,600
2022-04-28	2.280	2.280	2.260	2.280	1.789	166,600
2022-04-27	2.280	2.280	2.240	2.280	1.789	163,400
2022-04-26	2.280	2.300	2.260	2.260	1.774	264,100
2022-04-25	2.280	2.300	2.260	2.300	1.805	72,200
2022-04-22	2.260	2.300	2.260	2.260	1.774	94,800
2022-04-21	2.300	2.300	2.260	2.280	1.789	87,400
2022-04-20	2.280	2.280	2.240	2.280	1.789	131,300
2022-04-19	2.260	2.280	2.260	2.280	1.789	159,100
2022-04-18	2.280	2.280	2.240	2.240	1.758	217,100
2022-04-12	2.280	2.280	2.260	2.260	1.774	261,900
2022-04-11	2.300	2.300	2.240	2.280	1.789	252,600
2022-04-08	2.320	2.320	2.300	2.300	1.805	103,400
2022-04-07	2.300	2.320	2.280	2.320	1.821	305,000
2022-04-05	2.360	2.360	2.300	2.300	1.805	217,300
2022-04-04	2.360	2.360	2.320	2.340	1.837	14,700
2022-04-01	2.340	2.360	2.300	2.360	1.852	244,500
2022-03-31	2.320	2.360	2.320	2.340	1.837	190,700
2022-03-30	2.320	2.340	2.300	2.320	1.821	208,000
2022-03-29	2.320	2.340	2.320	2.320	1.821	424,400
2022-03-28	2.300	2.320	2.300	2.320	1.821	105,100
2022-03-25	2.320	2.320	2.300	2.320	1.821	150,400
2022-03-24	2.320	2.320	2.300	2.320	1.821	164,103
2022-03-23	2.320	2.320	2.320	2.320	1.821	50,225
2022-03-22	2.320	2.320	2.300	2.320	1.821	54,000
2022-03-21	2.300	2.320	2.300	2.300	1.805	45,100
2022-03-18	2.320	2.340	2.300	2.300	1.805	215,500
2022-03-17	2.300	2.340	2.300	2.320	1.821	157,400
2022-03-16	2.320	2.340	2.300	2.300	1.805	111,100
2022-03-15	2.300	2.340	2.280	2.280	1.789	409,100
2022-03-14	2.340	2.340	2.300	2.320	1.821	219,700
2022-03-11	2.320	2.340	2.300	2.340	1.837	342,400
2022-03-10	2.380	2.420	2.380	2.400	1.805	393,800
2022-03-09	2.300	2.380	2.300	2.360	1.775	128,100
2022-03-08	2.340	2.380	2.280	2.300	1.730	708,100
2022-03-07	2.400	2.400	2.340	2.360	1.775	370,000
2022-03-04	2.380	2.440	2.380	2.400	1.805	492,100
2022-03-03	2.400	2.400	2.380	2.400	1.805	170,500
2022-03-02	2.360	2.400	2.360	2.400	1.805	85,200
2022-03-01	2.400	2.400	2.340	2.380	1.790	213,400
2022-02-28	2.360	2.380	2.340	2.360	1.775	190,600
2022-02-25	2.360	2.380	2.340	2.340	1.760	236,400
2022-02-24	2.360	2.380	2.340	2.340	1.760	492,800
2022-02-23	2.360	2.400	2.360	2.380	1.790	98,000
2022-02-22	2.360	2.380	2.360	2.380	1.790	265,500
2022-02-21	2.380	2.400	2.360	2.380	1.790	200,300
2022-02-18	2.380	2.440	2.360	2.380	1.790	769,500
2022-02-17	2.360	2.400	2.360	2.380	1.790	251,700
2022-02-15	2.360	2.380	2.360	2.380	1.790	357,600
2022-02-14	2.360	2.380	2.360	2.380	1.790	160,500
2022-02-11	2.400	2.400	2.380	2.380	1.790	96,100
2022-02-10	2.400	2.400	2.380	2.380	1.790	136,300
2022-02-09	2.400	2.400	2.360	2.400	1.805	301,700
2022-02-08	2.380	2.420	2.360	2.400	1.805	422,000
2022-02-07	2.380	2.400	2.360	2.380	1.790	107,800

← NewerPage 19 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.