Harn Engineering Solutions Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	2.140	2.140	2.080	2.120	1.880	243,801
2024-10-22	2.180	2.180	2.140	2.140	1.898	254,000
2024-10-21	2.160	2.160	2.160	2.160	1.916	51,923
2024-10-18	2.160	2.160	2.140	2.160	1.916	168,448
2024-10-17	2.140	2.180	2.100	2.160	1.916	599,301
2024-10-16	2.100	2.120	2.100	2.120	1.880	147,639
2024-10-15	2.100	2.120	2.100	2.120	1.880	169,132
2024-10-11	2.120	2.120	2.100	2.120	1.880	83,822
2024-10-10	2.120	2.140	2.120	2.120	1.880	123,468
2024-10-09	2.120	2.140	2.120	2.120	1.880	286,230
2024-10-08	2.120	2.120	2.120	2.120	1.880	12,330
2024-10-07	2.120	2.140	2.100	2.120	1.880	332,720
2024-10-04	2.120	2.140	2.120	2.120	1.880	20,000
2024-10-03	2.140	2.140	2.120	2.120	1.880	74,800
2024-10-02	2.160	2.160	2.120	2.140	1.898	45,877
2024-10-01	2.120	2.140	2.120	2.140	1.898	265,201
2024-09-30	2.160	2.160	2.120	2.120	1.880	202,611
2024-09-27	2.140	2.140	2.120	2.120	1.880	51,309
2024-09-26	2.120	2.120	2.120	2.120	1.880	49,806
2024-09-25	2.140	2.140	2.120	2.120	1.880	176,802
2024-09-24	2.100	2.160	2.100	2.140	1.898	103,709
2024-09-23	2.120	2.140	2.120	2.120	1.880	166,435
2024-09-20	2.120	2.140	2.120	2.140	1.898	158,777
2024-09-19	2.100	2.140	2.100	2.140	1.898	59,520
2024-09-18	2.120	2.120	2.100	2.100	1.862	300,520
2024-09-17	2.140	2.140	2.120	2.120	1.880	175,902
2024-09-16	2.120	2.140	2.120	2.140	1.898	220,239
2024-09-13	2.120	2.140	2.100	2.140	1.898	94,500
2024-09-12	2.120	2.120	2.120	2.120	1.880	91,636
2024-09-11	2.120	2.120	2.100	2.120	1.880	205,457
2024-09-10	2.120	2.140	2.100	2.120	1.880	342,482
2024-09-09	2.120	2.140	2.100	2.120	1.880	213,734
2024-09-06	2.120	2.140	2.100	2.140	1.898	537,404
2024-09-05	2.120	2.120	2.100	2.100	1.862	31,800
2024-09-04	2.120	2.120	2.100	2.120	1.880	60,744
2024-09-03	2.100	2.120	2.080	2.100	1.862	242,900
2024-09-02	2.120	2.120	2.100	2.120	1.880	82,420
2024-08-30	2.100	2.120	2.100	2.120	1.880	72,010
2024-08-29	2.120	2.120	2.100	2.100	1.862	100,105
2024-08-28	2.100	2.120	2.100	2.100	1.862	140,500
2024-08-27	2.120	2.120	2.100	2.100	1.862	23,400
2024-08-26	2.120	2.120	2.100	2.100	1.862	80,427
2024-08-23	2.120	2.120	2.080	2.100	1.862	35,530
2024-08-22	2.100	2.120	2.100	2.100	1.862	76,602
2024-08-21	2.100	2.100	2.080	2.100	1.862	121,906
2024-08-20	2.100	2.100	2.080	2.100	1.862	22,310
2024-08-19	2.100	2.120	2.080	2.100	1.862	23,701
2024-08-16	2.080	2.100	2.080	2.080	1.845	115,189
2024-08-15	2.080	2.080	2.060	2.080	1.845	521,000
2024-08-14	2.080	2.100	2.080	2.080	1.845	365,506
2024-08-13	2.100	2.100	2.080	2.080	1.845	56,718
2024-08-09	2.080	2.100	2.080	2.100	1.862	2,587
2024-08-08	2.100	2.100	2.080	2.100	1.862	79,928
2024-08-07	2.080	2.100	2.060	2.100	1.862	142,720
2024-08-06	2.100	2.100	2.060	2.080	1.845	109,634
2024-08-05	2.100	2.100	2.060	2.100	1.862	213,720
2024-08-02	2.140	2.140	2.100	2.100	1.862	18,073
2024-08-01	2.120	2.140	2.100	2.120	1.880	130,900
2024-07-31	2.120	2.140	2.100	2.120	1.880	51,820
2024-07-30	2.100	2.120	2.100	2.120	1.880	36,238

← NewerPage 9 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.