Harn Engineering Solutions Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	1.950	1.960	1.950	1.950	1.835	12,800
2026-01-19	1.960	1.960	1.940	1.950	1.835	12,228
2026-01-16	1.950	1.960	1.940	1.960	1.845	5,866
2026-01-15	1.950	1.960	1.950	1.950	1.835	49,875
2026-01-14	1.960	1.960	1.950	1.950	1.835	2,453
2026-01-13	1.950	1.960	1.910	1.950	1.835	115,100
2026-01-12	1.950	1.960	1.930	1.960	1.845	48,766
2026-01-09	1.950	1.950	1.940	1.940	1.826	30,100
2026-01-08	1.950	1.960	1.940	1.950	1.835	26,900
2026-01-07	1.940	1.950	1.930	1.950	1.835	36,312
2026-01-06	1.950	1.950	1.940	1.940	1.826	20,400
2026-01-05	1.950	1.960	1.940	1.940	1.826	105,710
2025-12-30	1.940	1.950	1.940	1.950	1.835	14,100
2025-12-29	1.950	1.950	1.940	1.950	1.835	24,800
2025-12-26	1.930	1.950	1.930	1.940	1.826	71,500
2025-12-25	1.960	1.960	1.950	1.950	1.835	200
2025-12-24	1.940	1.960	1.940	1.960	1.845	18,700
2025-12-23	1.950	1.960	1.940	1.950	1.835	7,448
2025-12-22	1.950	1.950	1.940	1.950	1.835	10,665
2025-12-19	1.950	1.950	1.930	1.950	1.835	83,600
2025-12-18	1.940	1.940	1.940	1.940	1.826	7,112
2025-12-17	1.940	1.950	1.940	1.950	1.835	136,950
2025-12-16	1.950	1.950	1.940	1.940	1.826	105,065
2025-12-15	1.950	1.960	1.930	1.940	1.826	52,550
2025-12-12	1.960	1.960	1.930	1.950	1.835	54,216
2025-12-11	1.950	1.960	1.940	1.950	1.835	191,600
2025-12-09	1.950	1.960	1.950	1.960	1.845	55,500
2025-12-08	1.940	1.950	1.930	1.950	1.835	50,000
2025-12-04	1.950	1.950	1.940	1.950	1.835	16,500
2025-12-03	1.940	1.950	1.940	1.940	1.826	180,662
2025-12-02	1.950	1.960	1.940	1.950	1.835	16,800
2025-12-01	1.950	1.960	1.950	1.960	1.845	44,450
2025-11-28	1.960	1.960	1.950	1.960	1.845	401
2025-11-27	1.940	1.960	1.940	1.960	1.845	9,665
2025-11-26	1.950	1.960	1.950	1.960	1.845	22,100
2025-11-25	1.950	1.960	1.950	1.960	1.845	13,800
2025-11-24	1.940	1.960	1.940	1.960	1.845	81,600
2025-11-21	1.960	1.960	1.940	1.950	1.835	55,865
2025-11-20	1.950	1.950	1.940	1.950	1.835	17,700
2025-11-19	1.950	1.950	1.940	1.940	1.826	7,000
2025-11-18	1.960	1.960	1.950	1.950	1.835	17,652
2025-11-17	1.950	1.950	1.940	1.950	1.835	77,061
2025-11-14	1.950	1.960	1.940	1.940	1.826	9,200
2025-11-13	1.950	1.960	1.950	1.960	1.845	8,800
2025-11-12	1.940	1.960	1.930	1.960	1.845	73,000
2025-11-11	1.950	1.960	1.940	1.960	1.845	9,500
2025-11-10	1.950	1.960	1.950	1.950	1.835	114,600
2025-11-07	1.940	1.960	1.930	1.940	1.826	54,000
2025-11-06	1.960	1.960	1.940	1.960	1.845	61,901
2025-11-05	1.960	1.960	1.940	1.950	1.835	32,750
2025-11-04	1.960	1.960	1.960	1.960	1.845	19,400
2025-11-03	1.950	1.970	1.930	1.950	1.835	132,155
2025-10-31	1.970	1.970	1.950	1.960	1.845	30,544
2025-10-30	1.960	1.970	1.950	1.950	1.835	12,600
2025-10-29	1.970	1.970	1.960	1.960	1.845	112,551
2025-10-28	1.960	1.970	1.960	1.970	1.854	211,272
2025-10-27	1.980	1.980	1.960	1.960	1.845	20,015
2025-10-24	1.980	1.980	1.970	1.970	1.854	46,000
2025-10-22	1.960	1.970	1.960	1.970	1.854	211,800
2025-10-21	1.960	1.970	1.950	1.970	1.854	87,218

← NewerPage 4 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.