Harn Engineering Solutions Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	2.100	2.100	2.080	2.080	2.080	127,801
2026-07-17	2.080	2.100	2.060	2.100	2.100	350,769
2026-07-16	2.100	2.120	2.060	2.080	2.080	381,601
2026-07-15	2.100	2.100	2.080	2.100	2.100	127,202
2026-07-14	2.080	2.120	2.060	2.100	2.100	1,924,830
2026-07-13	2.060	2.080	2.060	2.080	2.080	226,500
2026-07-10	2.060	2.100	2.060	2.080	2.080	1,221,706
2026-07-09	2.060	2.080	2.040	2.060	2.060	249,150
2026-07-08	2.060	2.080	2.040	2.060	2.060	525,517
2026-07-07	2.060	2.080	2.040	2.040	2.040	833,800
2026-07-06	2.060	2.080	2.060	2.060	2.060	488,100
2026-07-03	2.060	2.080	2.040	2.040	2.040	352,450
2026-07-02	2.080	2.080	2.040	2.060	2.060	204,422
2026-07-01	2.040	2.080	2.040	2.080	2.080	641,700
2026-06-30	2.040	2.060	2.040	2.040	2.040	142,800
2026-06-29	2.060	2.060	2.040	2.060	2.060	19,680
2026-06-26	2.040	2.060	2.020	2.040	2.040	78,000
2026-06-25	2.040	2.060	2.040	2.060	2.060	101,102
2026-06-24	2.040	2.060	2.020	2.060	2.060	305,965
2026-06-23	2.060	2.060	2.040	2.040	2.040	134,650
2026-06-22	2.040	2.060	2.040	2.040	2.040	561,501
2026-06-19	2.060	2.060	2.040	2.060	2.060	296,800
2026-06-18	2.060	2.060	2.040	2.040	2.040	306,900
2026-06-17	2.060	2.080	2.040	2.060	2.060	180,548
2026-06-16	2.080	2.100	2.040	2.040	2.040	1,149,201
2026-06-15	2.060	2.080	2.040	2.060	2.060	497,915
2026-06-12	2.060	2.060	2.040	2.060	2.060	106,900
2026-06-11	2.040	2.080	2.040	2.060	2.060	66,350
2026-06-10	2.060	2.080	2.040	2.040	2.040	112,200
2026-06-09	2.060	2.080	2.040	2.040	2.040	186,973
2026-06-08	2.040	2.080	2.040	2.060	2.060	163,250
2026-06-05	2.040	2.100	2.040	2.060	2.060	160,775
2026-06-04	2.100	2.100	2.040	2.040	2.040	266,155
2026-06-02	2.060	2.120	2.060	2.120	2.120	648,010
2026-05-29	2.080	2.120	2.040	2.080	2.080	3,025,900
2026-05-28	2.060	2.100	2.060	2.080	2.080	1,164,340
2026-05-27	1.990	2.220	1.980	2.100	2.100	6,082,199
2026-05-26	1.990	2.000	1.980	1.990	1.990	201,145
2026-05-25	2.000	2.020	1.990	1.990	1.990	876,440
2026-05-22	2.000	2.000	1.980	2.000	2.000	1,077,660
2026-05-21	2.000	2.000	1.980	1.980	1.980	167,430
2026-05-20	1.970	2.000	1.970	1.990	1.990	170,311
2026-05-19	1.970	1.980	1.970	1.980	1.980	32,700
2026-05-18	1.960	1.980	1.960	1.980	1.980	143,433
2026-05-15	1.960	1.960	1.960	1.960	1.960	24,251
2026-05-14	1.960	1.960	1.950	1.960	1.960	88,501
2026-05-13	1.960	1.960	1.950	1.960	1.960	1,900
2026-05-12	1.960	1.970	1.940	1.960	1.960	119,310
2026-05-11	1.960	1.970	1.940	1.970	1.970	49,915
2026-05-08	1.960	1.960	1.950	1.960	1.960	198,754
2026-05-07	1.910	1.970	1.910	1.950	1.950	372,531
2026-05-06	2.020	2.040	2.020	2.040	1.920	890,700
2026-05-05	2.020	2.020	2.000	2.000	1.882	231,674
2026-04-30	2.020	2.020	2.000	2.020	1.901	46,268
2026-04-29	2.000	2.020	2.000	2.000	1.882	92,900
2026-04-28	2.020	2.020	2.000	2.020	1.901	63,600
2026-04-27	2.000	2.020	2.000	2.020	1.901	42,305
2026-04-24	2.020	2.020	2.000	2.020	1.901	73,500
2026-04-23	2.000	2.020	2.000	2.000	1.882	51,274
2026-04-22	2.020	2.020	2.000	2.020	1.901	164,200

← NewerPage 2 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.