Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Thailand - Delayed Quote THB

Harn Engineering Solutions Public Company Limited (HARN.BK)

2.1200
-0.1000
(-4.50%)
As of 10:51:42 AM GMT+7. Market Open.
Currency in THB
Download
Date Open High Low Close Adj Close Volume
May 2, 20252.08002.16002.08002.12002.1200353,700
May 2, 2025 0.12 Dividend
Apr 30, 20252.20002.22002.18002.22002.1000425,500
Apr 29, 20252.20002.20002.18002.20002.081184,000
Apr 28, 20252.20002.20002.16002.20002.0811271,200
Apr 25, 20252.18002.20002.14002.20002.0811185,000
Apr 24, 20252.16002.18002.14002.18002.0622145,000
Apr 23, 20252.14002.16002.12002.14002.0243351,500
Apr 22, 20252.12002.14002.12002.14002.024332,000
Apr 21, 20252.12002.14002.12002.14002.0243115,700
Apr 18, 20252.12002.14002.10002.14002.0243351,600
Apr 17, 20252.10002.12002.10002.12002.0054121,400
Apr 16, 20252.08002.12002.06002.12002.005484,900
Apr 11, 20252.10002.10002.06002.08001.9676131,400
Apr 10, 20252.10002.12002.08002.10001.9865207,800
Apr 9, 20252.06002.08002.04002.08001.967677,000
Apr 8, 20252.10002.10002.04002.10001.9865537,500
Apr 4, 20252.10002.12002.08002.12002.0054177,900
Apr 3, 20252.10002.14002.10002.12002.005412,400
Apr 2, 20252.10002.12002.10002.12002.005471,100
Apr 1, 20252.10002.14002.10002.12002.005491,800
Mar 31, 20252.12002.12002.10002.12002.005487,800
Mar 28, 20252.12002.12002.12002.12002.005421,100
Mar 27, 20252.14002.14002.12002.14002.024347,200
Mar 26, 20252.12002.14002.10002.14002.024321,400
Mar 25, 20252.14002.14002.12002.14002.0243106,400
Mar 24, 20252.14002.14002.12002.14002.0243302,500
Mar 21, 20252.14002.14002.12002.14002.0243168,400
Mar 20, 20252.14002.14002.12002.12002.005494,800
Mar 19, 20252.14002.14002.10002.10001.986515,100
Mar 18, 20252.12002.14002.10002.12002.005462,800
Mar 17, 20252.12002.12002.08002.12002.0054188,400
Mar 14, 20252.10002.14002.10002.14002.0243125,200
Mar 13, 20252.10002.12002.06002.10001.9865146,000
Mar 12, 20252.12002.12002.08002.10001.986537,000
Mar 11, 20252.10002.12002.10002.10001.986562,700
Mar 10, 20252.14002.14002.10002.12002.005487,500
Mar 7, 20252.12002.12002.10002.12002.0054108,400
Mar 6, 20252.12002.12002.08002.12002.0054140,100
Mar 5, 20252.10002.14002.10002.12002.005446,200
Mar 4, 20252.08002.12002.08002.10001.986535,100
Mar 3, 20252.12002.14002.10002.12002.0054140,100
Feb 28, 20252.12002.14002.10002.10001.9865106,300
Feb 27, 20252.12002.18002.12002.14002.0243111,100
Feb 26, 20252.12002.16002.12002.14002.0243174,900
Feb 25, 20252.16002.16002.12002.12002.005488,200
Feb 24, 20252.14002.16002.12002.16002.0432156,700
Feb 21, 20252.10002.14002.10002.14002.0243290,900
Feb 20, 20252.12002.12002.10002.10001.986530,500
Feb 19, 20252.12002.12002.12002.12002.005458,200
Feb 18, 20252.08002.12002.08002.12002.0054153,800
Feb 17, 20252.10002.12002.10002.12002.005495,600
Feb 14, 20252.10002.12002.10002.10001.986531,300
Feb 13, 20252.10002.12002.10002.12002.005466,200
Feb 11, 20252.10002.10002.08002.10001.9865161,700
Feb 10, 20252.10002.12002.08002.10001.9865330,900
Feb 7, 20252.08002.10002.06002.10001.9865100,200
Feb 6, 20252.08002.10002.08002.10001.9865412,000
Feb 5, 20252.10002.10002.08002.10001.986582,800
Feb 4, 20252.10002.12002.10002.10001.986573,100
Feb 3, 20252.14002.14002.10002.12002.005430,600
Jan 31, 20252.14002.14002.12002.14002.024362,200
Jan 30, 20252.12002.14002.10002.12002.005416,900
Jan 29, 20252.12002.14002.10002.12002.0054164,400
Jan 28, 20252.10002.12002.08002.12002.005497,300
Jan 27, 20252.12002.12002.10002.12002.005485,700
Jan 24, 20252.12002.12002.10002.12002.005435,200
Jan 23, 20252.10002.12002.10002.12002.005419,100
Jan 22, 20252.12002.12002.10002.10001.986596,100
Jan 21, 20252.12002.12002.10002.12002.005414,400
Jan 20, 20252.10002.12002.08002.12002.0054218,300
Jan 17, 20252.10002.10002.08002.08001.967644,000
Jan 16, 20252.08002.12002.08002.10001.986522,500
Jan 15, 20252.10002.12002.08002.12002.0054175,800
Jan 14, 20252.10002.10002.08002.08001.967633,900
Jan 13, 20252.08002.10002.08002.10001.986538,200
Jan 10, 20252.06002.10002.06002.10001.986590,600
Jan 9, 20252.10002.12002.08002.08001.9676217,700
Jan 8, 20252.12002.12002.10002.10001.986599,800
Jan 7, 20252.10002.12002.08002.12002.005463,400
Jan 6, 20252.08002.12002.08002.10001.986579,100
Jan 3, 20252.10002.12002.08002.12002.005488,700
Jan 2, 20252.12002.12002.10002.12002.005434,800
Dec 30, 20242.08002.12002.08002.12002.005424,000
Dec 27, 20242.08002.10002.08002.08001.967683,700
Dec 26, 20242.08002.10002.08002.08001.967696,400
Dec 25, 20242.12002.12002.08002.10001.986546,700
Dec 24, 20242.08002.12002.08002.12002.0054184,600
Dec 23, 20242.08002.10002.08002.10001.986537,900
Dec 20, 20242.08002.10002.08002.10001.9865114,000
Dec 19, 20242.10002.12002.10002.10001.9865121,900
Dec 18, 20242.12002.12002.10002.10001.986555,900
Dec 17, 20242.12002.12002.10002.12002.005458,500
Dec 16, 20242.12002.12002.10002.12002.005425,000
Dec 13, 20242.12002.12002.10002.12002.005436,400
Dec 12, 20242.12002.14002.10002.10001.986591,200
Dec 11, 20242.10002.14002.10002.14002.0243130,700
Dec 9, 20242.12002.12002.10002.12002.005428,100
Dec 6, 20242.10002.12002.10002.12002.005480,600
Dec 4, 20242.12002.12002.10002.10001.986576,900
Dec 3, 20242.10002.12002.10002.12002.0054100,000
Dec 2, 20242.12002.14002.10002.10001.986533,600
Nov 29, 20242.14002.14002.10002.14002.0243192,400
Nov 28, 20242.10002.14002.10002.14002.0243123,900
Nov 27, 20242.10002.10002.10002.10001.986550,000
Nov 26, 20242.12002.12002.10002.10001.986564,300
Nov 25, 20242.12002.14002.10002.10001.9865103,800
Nov 22, 20242.10002.14002.10002.14002.0243236,500
Nov 21, 20242.10002.10002.08002.10001.986592,800
Nov 20, 20242.12002.12002.10002.10001.986515,700
Nov 19, 20242.10002.10002.08002.10001.9865133,600
Nov 18, 20242.10002.10002.08002.10001.986573,700
Nov 15, 20242.12002.12002.08002.12002.0054212,100
Nov 14, 20242.10002.12002.10002.10001.986586,900
Nov 13, 20242.10002.10002.08002.10001.986565,300
Nov 12, 20242.10002.10002.08002.10001.98657,300
Nov 11, 20242.10002.10002.08002.10001.986576,300
Nov 8, 20242.10002.12002.10002.12002.0054170,400
Nov 7, 20242.10002.10002.06002.10001.9865208,000
Nov 6, 20242.12002.12002.08002.12002.0054266,400
Nov 5, 20242.12002.14002.10002.12002.005452,000
Nov 4, 20242.12002.12002.10002.12002.005412,600
Nov 1, 20242.10002.12002.10002.12002.00547,900
Oct 31, 20242.12002.12002.10002.12002.005422,500
Oct 30, 20242.14002.14002.10002.10001.9865143,100
Oct 29, 20242.14002.14002.10002.14002.024347,700
Oct 28, 20242.14002.14002.10002.14002.024339,300
Oct 25, 20242.10002.14002.10002.14002.0243238,100
Oct 24, 20242.14002.14002.08002.12002.0054209,100
Oct 22, 20242.16002.16002.16002.16002.0432-
Oct 21, 20242.16002.16002.16002.16002.043251,900
Oct 18, 20242.16002.16002.14002.16002.0432168,400
Oct 17, 20242.14002.18002.10002.16002.0432599,300
Oct 16, 20242.12002.12002.12002.12002.0054-
Oct 15, 20242.10002.12002.10002.12002.0054169,100
Oct 11, 20242.12002.12002.10002.12002.005483,800
Oct 10, 20242.12002.14002.12002.12002.0054123,400
Oct 9, 20242.12002.14002.12002.12002.0054286,200
Oct 8, 20242.12002.12002.12002.12002.005412,200
Oct 7, 20242.12002.12002.12002.12002.0054-
Oct 4, 20242.12002.14002.12002.12002.005419,900
Oct 3, 20242.14002.14002.12002.12002.005474,800
Oct 2, 20242.16002.16002.12002.14002.024345,800
Oct 1, 20242.12002.14002.12002.14002.0243265,200
Sep 30, 20242.16002.16002.12002.12002.0054202,600
Sep 27, 20242.12002.12002.12002.12002.0054-
Sep 26, 20242.12002.12002.12002.12002.005449,600
Sep 25, 20242.14002.14002.12002.12002.0054164,800
Sep 24, 20242.10002.16002.10002.14002.0243103,700
Sep 23, 20242.12002.14002.12002.12002.0054166,300
Sep 20, 20242.12002.14002.12002.14002.0243158,700
Sep 19, 20242.10002.14002.10002.14002.024359,400
Sep 18, 20242.12002.12002.10002.10001.9865300,500
Sep 17, 20242.14002.14002.12002.12002.0054175,800
Sep 16, 20242.12002.14002.12002.14002.0243220,200
Sep 13, 20242.12002.14002.10002.14002.024394,400
Sep 12, 20242.12002.12002.12002.12002.005491,600
Sep 11, 20242.12002.12002.10002.12002.0054205,400
Sep 10, 20242.12002.14002.10002.12002.0054342,400
Sep 9, 20242.14002.14002.14002.14002.0243-
Sep 6, 20242.12002.14002.10002.14002.0243532,100
Sep 5, 20242.12002.12002.10002.10001.986531,800
Sep 4, 20242.12002.12002.10002.12002.005460,700
Sep 3, 20242.12002.12002.12002.12002.0054-
Sep 2, 20242.12002.12002.10002.12002.005482,400
Aug 30, 20242.10002.12002.10002.12002.005472,000
Aug 29, 20242.12002.12002.10002.10001.9865100,100
Aug 28, 20242.10002.12002.10002.10001.9865140,500
Aug 27, 20242.12002.12002.10002.10001.986523,400
Aug 26, 20242.12002.12002.10002.10001.986580,400
Aug 23, 20242.12002.12002.08002.10001.986535,500
Aug 22, 20242.10002.12002.10002.10001.986576,600
Aug 21, 20242.10002.10002.08002.10001.9865121,900
Aug 20, 20242.10002.10002.08002.10001.986522,300
Aug 19, 20242.08002.08002.08002.08001.9676-
Aug 16, 20242.08002.10002.08002.08001.9676115,100
Aug 15, 20242.08002.08002.06002.08001.9676521,000
Aug 14, 20242.08002.10002.08002.08001.9676365,500
Aug 13, 20242.10002.10002.08002.08001.967656,700
Aug 9, 20242.08002.10002.08002.10001.98652,500
Aug 8, 20242.10002.10002.08002.10001.986579,900
Aug 7, 20242.08002.10002.06002.10001.9865142,700
Aug 6, 20242.10002.10002.06002.08001.9676109,600
Aug 5, 20242.10002.10002.06002.10001.9865213,700
Aug 2, 20242.14002.14002.10002.10001.986518,000
Aug 1, 20242.12002.14002.10002.12002.0054130,900
Jul 31, 20242.12002.14002.10002.12002.005451,800
Jul 30, 20242.12002.12002.12002.12002.0054-
Jul 26, 20242.10002.12002.08002.12002.005466,100
Jul 25, 20242.12002.12002.08002.08001.9676321,600
Jul 24, 20242.10002.12002.10002.12002.005444,400
Jul 23, 20242.14002.14002.10002.12002.0054109,000
Jul 19, 20242.12002.14002.12002.14002.024365,900
Jul 18, 20242.14002.14002.12002.12002.005435,100
Jul 17, 20242.12002.14002.12002.12002.00548,800
Jul 16, 20242.14002.14002.12002.14002.024364,900
Jul 15, 20242.14002.14002.14002.14002.0243-
Jul 12, 20242.14002.14002.14002.14002.0243-
Jul 11, 20242.14002.14002.12002.14002.024362,900
Jul 10, 20242.12002.16002.12002.16002.04321,024,300
Jul 9, 20242.12002.14002.12002.14002.0243224,200
Jul 8, 20242.12002.14002.12002.12002.005471,100
Jul 5, 20242.12002.14002.10002.14002.0243142,700
Jul 4, 20242.14002.14002.12002.14002.024386,600
Jul 3, 20242.14002.14002.12002.12002.005456,100
Jul 2, 20242.14002.14002.12002.14002.0243133,500
Jul 1, 20242.14002.14002.12002.14002.0243118,100
Jun 28, 20242.12002.14002.12002.14002.024368,100
Jun 27, 20242.14002.14002.12002.12002.005485,500
Jun 26, 20242.14002.14002.14002.14002.0243-
Jun 25, 20242.14002.14002.12002.14002.024345,700
Jun 24, 20242.14002.14002.12002.12002.0054170,500
Jun 21, 20242.16002.16002.12002.14002.024349,500
Jun 20, 20242.14002.14002.12002.14002.024344,400
Jun 19, 20242.14002.14002.14002.14002.0243-
Jun 18, 20242.14002.14002.14002.14002.0243-
Jun 17, 20242.16002.16002.12002.14002.0243125,700
Jun 14, 20242.14002.16002.12002.16002.0432263,300
Jun 13, 20242.16002.16002.14002.14002.024390,700
Jun 12, 20242.18002.18002.14002.18002.062243,400
Jun 11, 20242.14002.16002.14002.14002.0243689,100
Jun 10, 20242.16002.16002.14002.16002.0432218,500
Jun 7, 20242.16002.18002.14002.18002.0622142,300
Jun 6, 20242.16002.16002.14002.16002.043286,200
Jun 5, 20242.16002.16002.16002.16002.043260,500
Jun 4, 20242.16002.18002.14002.16002.0432152,600
May 31, 20242.16002.18002.16002.18002.0622113,200
May 30, 20242.16002.18002.16002.16002.0432120,300
May 29, 20242.16002.18002.16002.18002.0622406,400
May 28, 20242.16002.18002.16002.16002.0432114,800
May 27, 20242.18002.18002.18002.18002.0622-
May 24, 20242.16002.18002.16002.18002.062238,100
May 23, 20242.16002.18002.16002.18002.062282,200
May 21, 20242.16002.20002.16002.16002.0432234,300
May 20, 20242.20002.20002.20002.20002.0811-
May 17, 20242.18002.20002.16002.20002.0811345,700
May 16, 20242.20002.20002.20002.20002.0811-
May 15, 20242.18002.20002.16002.20002.0811203,100
May 14, 20242.28002.28002.10002.18002.0622560,100
May 13, 20242.26002.30002.26002.28002.156860,000
May 10, 20242.26002.32002.26002.26002.1378415,500
May 9, 20242.24002.26002.22002.26002.1378404,900
May 8, 20242.22002.24002.18002.22002.1000290,800
May 7, 20242.20002.20002.20002.20002.0811-
May 3, 20242.20002.20002.18002.20002.08112,400
May 2, 20242.18002.20002.18002.20002.0811170,600