Harn Engineering Solutions Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	2.120	2.140	2.120	2.140	1.898	32,026
2025-04-21	2.120	2.140	2.120	2.140	1.898	115,730
2025-04-18	2.120	2.140	2.100	2.140	1.898	351,600
2025-04-17	2.100	2.120	2.100	2.120	1.880	121,401
2025-04-16	2.080	2.120	2.060	2.120	1.880	84,976
2025-04-11	2.100	2.100	2.060	2.080	1.845	131,400
2025-04-10	2.100	2.120	2.080	2.100	1.862	207,900
2025-04-09	2.060	2.080	2.040	2.080	1.845	78,900
2025-04-08	2.100	2.100	2.040	2.100	1.862	662,600
2025-04-04	2.100	2.120	2.080	2.120	1.880	177,900
2025-04-03	2.100	2.140	2.100	2.120	1.880	12,417
2025-04-02	2.100	2.120	2.100	2.120	1.880	71,122
2025-04-01	2.100	2.140	2.100	2.120	1.880	91,821
2025-03-31	2.120	2.120	2.100	2.120	1.880	88,801
2025-03-28	2.120	2.120	2.120	2.120	1.880	21,100
2025-03-27	2.140	2.140	2.120	2.140	1.898	47,230
2025-03-26	2.120	2.140	2.100	2.140	1.898	21,515
2025-03-25	2.140	2.140	2.120	2.140	1.898	106,429
2025-03-24	2.140	2.140	2.120	2.140	1.898	302,500
2025-03-21	2.140	2.140	2.120	2.140	1.898	168,400
2025-03-20	2.140	2.140	2.120	2.120	1.880	94,811
2025-03-19	2.140	2.140	2.100	2.100	1.862	15,168
2025-03-18	2.120	2.140	2.100	2.120	1.880	62,820
2025-03-17	2.120	2.120	2.080	2.120	1.880	188,400
2025-03-14	2.100	2.140	2.100	2.140	1.898	125,235
2025-03-13	2.100	2.120	2.060	2.100	1.862	146,030
2025-03-12	2.120	2.120	2.080	2.100	1.862	37,035
2025-03-11	2.100	2.120	2.100	2.100	1.862	62,763
2025-03-10	2.140	2.140	2.100	2.120	1.880	87,500
2025-03-07	2.120	2.120	2.100	2.120	1.880	108,419
2025-03-06	2.120	2.120	2.080	2.120	1.880	140,725
2025-03-05	2.100	2.140	2.100	2.120	1.880	46,225
2025-03-04	2.080	2.120	2.080	2.100	1.862	35,230
2025-03-03	2.120	2.140	2.100	2.120	1.880	140,146
2025-02-28	2.120	2.140	2.100	2.100	1.862	106,349
2025-02-27	2.120	2.180	2.120	2.140	1.898	112,389
2025-02-26	2.120	2.160	2.120	2.140	1.898	176,030
2025-02-25	2.160	2.160	2.120	2.120	1.880	88,203
2025-02-24	2.140	2.160	2.120	2.160	1.916	156,743
2025-02-21	2.100	2.140	2.100	2.140	1.898	290,930
2025-02-20	2.120	2.120	2.100	2.100	1.862	30,510
2025-02-19	2.120	2.120	2.120	2.120	1.880	58,200
2025-02-18	2.080	2.120	2.080	2.120	1.880	153,868
2025-02-17	2.100	2.120	2.100	2.120	1.880	96,004
2025-02-14	2.100	2.120	2.100	2.100	1.862	31,333
2025-02-13	2.100	2.120	2.100	2.120	1.880	66,243
2025-02-11	2.100	2.100	2.080	2.100	1.862	161,817
2025-02-10	2.100	2.120	2.080	2.100	1.862	330,930
2025-02-07	2.080	2.100	2.060	2.100	1.862	100,221
2025-02-06	2.080	2.100	2.080	2.100	1.862	412,072
2025-02-05	2.100	2.100	2.080	2.100	1.862	82,800
2025-02-04	2.100	2.120	2.100	2.100	1.862	73,129
2025-02-03	2.140	2.140	2.100	2.120	1.880	30,600
2025-01-31	2.140	2.140	2.120	2.140	1.898	62,201
2025-01-30	2.120	2.140	2.100	2.120	1.880	17,091
2025-01-29	2.120	2.140	2.100	2.120	1.880	164,400
2025-01-28	2.100	2.120	2.080	2.120	1.880	97,300
2025-01-27	2.120	2.120	2.100	2.120	1.880	85,728
2025-01-24	2.120	2.120	2.100	2.120	1.880	35,271
2025-01-23	2.100	2.120	2.100	2.120	1.880	19,128

← NewerPage 7 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.