Harn Engineering Solutions Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	2.120	2.120	2.100	2.100	1.862	96,100
2025-01-21	2.120	2.120	2.100	2.120	1.880	14,423
2025-01-20	2.100	2.120	2.080	2.120	1.880	218,390
2025-01-17	2.100	2.100	2.080	2.080	1.845	44,027
2025-01-16	2.080	2.120	2.080	2.100	1.862	22,634
2025-01-15	2.100	2.120	2.080	2.120	1.880	175,802
2025-01-14	2.100	2.100	2.080	2.080	1.845	33,933
2025-01-13	2.080	2.100	2.080	2.100	1.862	38,242
2025-01-10	2.060	2.100	2.060	2.100	1.862	90,667
2025-01-09	2.100	2.120	2.080	2.080	1.845	217,722
2025-01-08	2.120	2.120	2.100	2.100	1.862	99,829
2025-01-07	2.100	2.120	2.080	2.120	1.880	63,401
2025-01-06	2.080	2.120	2.080	2.100	1.862	79,199
2025-01-03	2.100	2.120	2.080	2.120	1.880	88,740
2025-01-02	2.120	2.120	2.100	2.120	1.880	34,820
2024-12-30	2.080	2.120	2.080	2.120	1.880	24,000
2024-12-27	2.080	2.100	2.080	2.080	1.845	83,700
2024-12-26	2.080	2.100	2.080	2.080	1.845	96,400
2024-12-25	2.120	2.120	2.080	2.100	1.862	46,769
2024-12-24	2.080	2.120	2.080	2.120	1.880	184,600
2024-12-23	2.080	2.100	2.080	2.100	1.862	37,900
2024-12-20	2.080	2.100	2.080	2.100	1.862	114,001
2024-12-19	2.100	2.120	2.100	2.100	1.862	121,900
2024-12-18	2.120	2.120	2.100	2.100	1.862	55,986
2024-12-17	2.120	2.120	2.100	2.120	1.880	58,545
2024-12-16	2.120	2.120	2.100	2.120	1.880	25,020
2024-12-13	2.120	2.120	2.100	2.120	1.880	36,464
2024-12-12	2.120	2.140	2.100	2.100	1.862	91,221
2024-12-11	2.100	2.140	2.100	2.140	1.898	130,732
2024-12-09	2.120	2.120	2.100	2.120	1.880	28,100
2024-12-06	2.100	2.120	2.100	2.120	1.880	80,600
2024-12-04	2.120	2.120	2.100	2.100	1.862	76,900
2024-12-03	2.100	2.120	2.100	2.120	1.880	100,065
2024-12-02	2.120	2.140	2.100	2.100	1.862	33,623
2024-11-29	2.140	2.140	2.100	2.140	1.898	192,421
2024-11-28	2.100	2.140	2.100	2.140	1.898	123,920
2024-11-27	2.100	2.100	2.100	2.100	1.862	50,056
2024-11-26	2.120	2.120	2.100	2.100	1.862	64,388
2024-11-25	2.120	2.140	2.100	2.100	1.862	103,800
2024-11-22	2.100	2.140	2.100	2.140	1.898	236,530
2024-11-21	2.100	2.100	2.080	2.100	1.862	92,819
2024-11-20	2.120	2.120	2.100	2.100	1.862	15,701
2024-11-19	2.100	2.100	2.080	2.100	1.862	133,645
2024-11-18	2.100	2.100	2.080	2.100	1.862	73,920
2024-11-15	2.120	2.120	2.080	2.120	1.880	212,103
2024-11-14	2.100	2.120	2.100	2.100	1.862	86,937
2024-11-13	2.100	2.100	2.080	2.100	1.862	66,419
2024-11-12	2.100	2.100	2.080	2.100	1.862	7,300
2024-11-11	2.100	2.100	2.080	2.100	1.862	76,332
2024-11-08	2.120	2.120	2.100	2.120	1.880	170,500
2024-11-07	2.100	2.100	2.060	2.100	1.862	208,000
2024-11-06	2.120	2.120	2.080	2.120	1.880	266,400
2024-11-05	2.120	2.140	2.100	2.120	1.880	52,039
2024-11-04	2.120	2.120	2.100	2.120	1.880	12,639
2024-11-01	2.100	2.120	2.100	2.120	1.880	8,029
2024-10-31	2.120	2.120	2.100	2.120	1.880	22,500
2024-10-30	2.140	2.140	2.100	2.100	1.862	143,100
2024-10-29	2.140	2.140	2.100	2.140	1.898	47,700
2024-10-28	2.140	2.140	2.100	2.140	1.898	39,300
2024-10-25	2.100	2.140	2.100	2.140	1.898	238,120

← NewerPage 8 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.