Harn Engineering Solutions Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	1.960	1.970	1.950	1.970	1.854	87,218
2025-10-20	1.970	1.980	1.960	1.960	1.845	70,900
2025-10-17	1.960	1.970	1.960	1.970	1.854	145,200
2025-10-16	1.980	1.980	1.970	1.970	1.854	173,900
2025-10-15	1.980	1.980	1.970	1.970	1.854	41,550
2025-10-14	1.980	1.980	1.970	1.970	1.854	46,761
2025-10-10	1.990	1.990	1.970	1.980	1.864	220,500
2025-10-09	1.980	1.990	1.980	1.990	1.873	700
2025-10-08	1.970	1.990	1.970	1.980	1.864	70,400
2025-10-07	1.970	1.990	1.960	1.990	1.873	194,900
2025-10-06	1.970	1.980	1.960	1.970	1.854	190,856
2025-10-03	1.980	1.990	1.970	1.990	1.873	16,291
2025-10-02	1.980	1.990	1.970	1.980	1.864	30,200
2025-10-01	1.980	1.990	1.970	1.990	1.873	174,300
2025-09-30	1.980	1.990	1.980	1.990	1.873	33,700
2025-09-29	1.990	1.990	1.970	1.970	1.854	62,740
2025-09-26	1.980	1.990	1.970	1.990	1.873	42,900
2025-09-25	1.970	1.980	1.970	1.980	1.864	48,669
2025-09-24	1.980	1.980	1.970	1.980	1.864	176,000
2025-09-23	1.990	1.990	1.970	1.980	1.864	28,363
2025-09-22	1.980	1.990	1.980	1.990	1.873	89,740
2025-09-19	1.990	1.990	1.970	1.990	1.873	103,330
2025-09-18	1.980	1.990	1.980	1.980	1.864	73,300
2025-09-17	1.990	1.990	1.980	1.990	1.873	180,100
2025-09-16	1.990	1.990	1.980	1.990	1.873	74,730
2025-09-15	1.980	1.990	1.980	1.990	1.873	14,300
2025-09-12	1.980	1.990	1.980	1.990	1.873	17,500
2025-09-11	1.990	1.990	1.980	1.980	1.864	82,069
2025-09-10	1.990	2.000	1.980	1.980	1.864	96,918
2025-09-09	1.990	2.000	1.980	1.990	1.873	45,900
2025-09-08	1.990	1.990	1.990	1.990	1.873	200
2025-09-05	1.990	1.990	1.970	1.990	1.873	42,900
2025-09-04	1.990	2.000	1.980	1.990	1.873	39,540
2025-09-03	1.980	2.000	1.980	1.980	1.864	19,688
2025-09-02	1.990	1.990	1.990	1.990	1.873	11,000
2025-09-01	1.970	1.990	1.960	1.990	1.873	124,266
2025-08-29	1.990	2.000	1.980	2.000	1.882	77,110
2025-08-28	1.980	1.990	1.980	1.990	1.873	27,170
2025-08-27	1.970	1.990	1.970	1.990	1.873	78,030
2025-08-26	1.980	1.980	1.970	1.980	1.864	21,862
2025-08-25	1.990	1.990	1.970	1.970	1.854	218,500
2025-08-22	2.000	2.000	1.980	1.980	1.864	72,623
2025-08-21	1.980	1.990	1.980	1.980	1.864	9,200
2025-08-20	1.990	1.990	1.980	1.990	1.873	106,412
2025-08-19	1.990	2.000	1.980	1.990	1.873	51,398
2025-08-18	1.990	1.990	1.980	1.990	1.873	25,745
2025-08-15	2.000	2.000	1.980	1.990	1.873	204,880
2025-08-14	1.990	1.990	1.970	1.970	1.854	121,440
2025-08-13	1.990	1.990	1.970	1.990	1.873	170,626
2025-08-08	1.990	2.000	1.970	2.000	1.882	156,701
2025-08-07	1.990	2.000	1.990	2.000	1.882	31,337
2025-08-06	1.980	1.990	1.980	1.990	1.873	42,400
2025-08-05	1.980	1.990	1.980	1.980	1.864	10,650
2025-08-04	1.990	1.990	1.980	1.980	1.864	13,150
2025-08-01	1.990	1.990	1.980	1.980	1.864	13,670
2025-07-31	1.990	1.990	1.980	1.980	1.864	57,800
2025-07-30	1.980	1.990	1.980	1.990	1.873	120,700
2025-07-29	1.980	1.990	1.980	1.980	1.864	30,700
2025-07-25	1.990	1.990	1.980	1.980	1.864	4,021
2025-07-24	1.990	1.990	1.980	1.980	1.864	3,262

← NewerPage 5 of 21 · 1,213 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.