Harn Engineering Solutions Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	2.020	2.020	2.000	2.020	1.901	190,423
2026-04-20	2.020	2.020	2.000	2.020	1.901	58,668
2026-04-17	2.000	2.020	2.000	2.020	1.901	93,300
2026-04-16	1.990	2.020	1.990	2.020	1.901	30,622
2026-04-10	2.000	2.020	1.990	2.000	1.882	18,561
2026-04-09	2.000	2.000	1.990	2.000	1.882	97,200
2026-04-08	2.020	2.020	2.000	2.000	1.882	24,259
2026-04-07	2.000	2.000	2.000	2.000	1.882	39,711
2026-04-03	1.990	2.020	1.990	2.020	1.901	116,152
2026-04-02	1.990	2.000	1.990	2.000	1.882	14,646
2026-04-01	2.000	2.020	2.000	2.020	1.901	1,460,450
2026-03-31	2.040	2.040	2.000	2.020	1.901	99,230
2026-03-30	2.000	2.020	1.990	2.000	1.882	41,148
2026-03-27	2.000	2.020	2.000	2.020	1.901	11,122
2026-03-26	2.000	2.000	2.000	2.000	1.882	1,025
2026-03-25	2.020	2.020	2.000	2.020	1.901	1,540
2026-03-24	2.020	2.020	2.020	2.020	1.901	59,810
2026-03-23	1.990	2.020	1.990	2.020	1.901	81,260
2026-03-20	2.000	2.000	1.990	2.000	1.882	132,900
2026-03-19	2.000	2.000	1.990	1.990	1.873	22,250
2026-03-18	2.020	2.020	1.990	2.000	1.882	321,551
2026-03-17	2.020	2.040	2.000	2.020	1.901	102,200
2026-03-16	2.020	2.040	2.000	2.000	1.882	10,400
2026-03-13	2.020	2.020	2.000	2.020	1.901	77,400
2026-03-12	2.020	2.040	2.000	2.040	1.920	17,080
2026-03-11	2.040	2.040	2.000	2.040	1.920	1,364
2026-03-10	2.020	2.040	2.000	2.020	1.901	116,338
2026-03-09	2.040	2.040	1.990	2.020	1.901	414,400
2026-03-06	2.000	2.040	2.000	2.040	1.920	78,512
2026-03-05	2.000	2.060	2.000	2.020	1.901	315,896
2026-03-04	2.040	2.040	1.970	2.000	1.882	296,717
2026-03-02	2.020	2.040	2.000	2.020	1.901	393,011
2026-02-27	1.980	2.040	1.980	2.020	1.901	255,467
2026-02-26	1.990	1.990	1.980	1.980	1.864	17,800
2026-02-25	1.990	1.990	1.980	1.980	1.864	28,251
2026-02-24	2.000	2.000	1.970	1.990	1.873	347,340
2026-02-23	2.000	2.020	1.990	2.000	1.882	626,433
2026-02-20	1.960	2.000	1.960	2.000	1.882	351,500
2026-02-19	1.960	1.970	1.950	1.960	1.845	138,796
2026-02-18	1.960	1.970	1.950	1.950	1.835	134,600
2026-02-17	1.970	1.980	1.950	1.960	1.845	252,100
2026-02-16	1.970	1.970	1.950	1.970	1.854	392,852
2026-02-13	1.970	1.970	1.960	1.970	1.854	18,830
2026-02-12	1.960	1.970	1.960	1.970	1.854	18,247
2026-02-11	1.950	1.970	1.950	1.950	1.835	23,173
2026-02-10	1.960	1.970	1.940	1.940	1.826	158,150
2026-02-09	1.960	1.960	1.940	1.960	1.845	47,600
2026-02-06	1.930	1.960	1.930	1.960	1.845	87,300
2026-02-05	1.950	1.950	1.930	1.950	1.835	114,835
2026-02-04	1.950	1.950	1.950	1.950	1.835	200
2026-02-03	1.950	1.950	1.940	1.940	1.826	3,130
2026-02-02	1.950	1.950	1.930	1.940	1.826	19,353
2026-01-30	1.950	1.950	1.930	1.930	1.817	8,400
2026-01-29	1.950	1.950	1.940	1.940	1.826	49,250
2026-01-28	1.960	1.960	1.930	1.950	1.835	62,500
2026-01-27	1.920	1.950	1.920	1.950	1.835	26,933
2026-01-26	1.930	1.950	1.900	1.940	1.826	113,950
2026-01-23	1.950	1.950	1.930	1.940	1.826	44,570
2026-01-22	1.950	1.960	1.930	1.930	1.817	71,400
2026-01-21	1.960	1.960	1.940	1.950	1.835	6,452

← NewerPage 3 of 5 · 241 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.