Harn Engineering Solutions Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	1.990	1.990	1.970	1.980	1.864	47,640
2025-07-22	1.980	1.990	1.980	1.990	1.873	61,033
2025-07-21	1.980	1.990	1.980	1.990	1.873	23,017
2025-07-18	1.990	1.990	1.980	1.980	1.864	34,552
2025-07-17	1.980	1.990	1.980	1.990	1.873	43,932
2025-07-16	1.980	2.000	1.970	1.990	1.873	121,340
2025-07-15	1.990	1.990	1.970	1.990	1.873	53,367
2025-07-14	1.980	1.990	1.960	1.990	1.873	281,863
2025-07-11	1.980	1.990	1.980	1.980	1.864	44,100
2025-07-09	1.990	2.000	1.980	2.000	1.882	51,500
2025-07-08	1.990	1.990	1.980	1.990	1.873	24,000
2025-07-07	1.990	1.990	1.980	1.980	1.864	41,140
2025-07-04	1.990	1.990	1.980	1.990	1.873	9,900
2025-07-03	1.990	2.000	1.980	1.990	1.873	132,300
2025-07-02	2.000	2.000	1.990	2.000	1.882	42,101
2025-07-01	1.980	2.000	1.980	2.000	1.882	154,801
2025-06-30	1.980	1.980	1.980	1.980	1.864	17,569
2025-06-27	1.990	1.990	1.970	1.990	1.873	104,871
2025-06-26	1.980	2.000	1.980	1.990	1.873	91,907
2025-06-25	1.990	2.000	1.980	1.980	1.864	87,540
2025-06-24	1.990	2.000	1.990	2.000	1.882	14,400
2025-06-23	1.970	2.000	1.970	2.000	1.882	21,200
2025-06-20	2.000	2.000	1.980	2.000	1.882	142,500
2025-06-19	2.000	2.000	1.980	1.990	1.873	60,100
2025-06-18	2.000	2.020	1.990	2.000	1.882	20,801
2025-06-17	2.000	2.000	1.990	1.990	1.873	27,800
2025-06-16	1.990	2.000	1.990	2.000	1.882	21,501
2025-06-13	2.020	2.020	2.000	2.000	1.882	94,900
2025-06-12	2.040	2.040	2.000	2.020	1.901	59,561
2025-06-11	2.040	2.060	2.020	2.020	1.901	251,130
2025-06-10	2.060	2.060	2.040	2.040	1.920	113,551
2025-06-09	2.040	2.060	2.040	2.040	1.920	68,450
2025-06-06	2.060	2.060	2.060	2.060	1.939	6,651
2025-06-05	2.040	2.060	2.040	2.060	1.939	102,620
2025-06-04	2.060	2.080	2.040	2.040	1.920	280,898
2025-05-30	2.060	2.080	2.060	2.060	1.939	83,930
2025-05-29	2.080	2.080	2.080	2.080	1.958	6,130
2025-05-28	2.040	2.080	2.040	2.060	1.939	140,457
2025-05-27	2.060	2.080	2.040	2.080	1.958	499,204
2025-05-26	2.100	2.100	2.060	2.060	1.939	77,392
2025-05-23	2.080	2.100	2.080	2.080	1.958	8,063
2025-05-22	2.080	2.100	2.080	2.080	1.958	62,600
2025-05-21	2.080	2.100	2.080	2.100	1.977	7,500
2025-05-20	2.080	2.080	2.080	2.080	1.958	10,061
2025-05-19	2.080	2.080	2.060	2.080	1.958	7,800
2025-05-16	2.080	2.080	2.060	2.060	1.939	40,800
2025-05-15	2.080	2.080	2.080	2.080	1.958	37,040
2025-05-14	2.080	2.080	2.060	2.080	1.958	40,541
2025-05-13	2.060	2.080	2.060	2.080	1.958	91,859
2025-05-09	2.100	2.100	2.060	2.080	1.958	43,266
2025-05-08	2.100	2.100	2.060	2.100	1.977	252,430
2025-05-07	2.080	2.100	2.060	2.100	1.977	108,931
2025-05-06	2.100	2.120	2.040	2.100	1.977	500,500
2025-05-02	2.080	2.160	2.080	2.080	1.958	605,067
2025-04-30	2.200	2.220	2.180	2.220	1.969	425,501
2025-04-29	2.200	2.200	2.180	2.200	1.951	84,129
2025-04-28	2.200	2.200	2.160	2.200	1.951	271,210
2025-04-25	2.180	2.200	2.140	2.200	1.951	185,101
2025-04-24	2.160	2.180	2.140	2.180	1.933	145,027
2025-04-23	2.140	2.160	2.120	2.140	1.898	351,527

← NewerPage 6 of 21 · 1,216 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.