Harn Engineering Solutions PCL (BKK:HARN)
Thailand · Delayed Price · Currency is THB 1.990
-0.010 (-0.50%)
Sep 1, 2025, 4:39 PM ICT
BKK:HARN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.99 | 2.00 | 1.98 | 2.00 | 2.00 | 0.50% | 77,110 |
| Aug 28, 2025 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | - | 28,570 |
| Aug 27, 2025 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | 0.51% | 78,530 |
| Aug 26, 2025 | 1.98 | 1.98 | 1.97 | 1.98 | 1.98 | 0.51% | 22,062 |
| Aug 25, 2025 | 1.99 | 1.99 | 1.97 | 1.97 | 1.97 | -0.51% | 218,500 |
| Aug 22, 2025 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | - | 72,623 |
| Aug 21, 2025 | 1.98 | 1.99 | 1.98 | 1.98 | 1.98 | -0.50% | 10,800 |
| Aug 20, 2025 | 1.99 | 1.99 | 1.98 | 1.99 | 1.99 | - | 106,612 |
| Aug 19, 2025 | 1.99 | 2.00 | 1.98 | 1.99 | 1.99 | - | 51,398 |
| Aug 18, 2025 | 1.99 | 1.99 | 1.98 | 1.99 | 1.99 | - | 26,396 |
| Aug 15, 2025 | 2.00 | 2.00 | 1.98 | 1.99 | 1.99 | 1.02% | 204,880 |
| Aug 14, 2025 | 1.99 | 1.99 | 1.97 | 1.97 | 1.97 | -1.01% | 126,140 |
| Aug 13, 2025 | 1.99 | 1.99 | 1.97 | 1.99 | 1.99 | -0.50% | 171,126 |
| Aug 8, 2025 | 1.99 | 2.00 | 1.97 | 2.00 | 2.00 | - | 156,701 |
| Aug 7, 2025 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 0.50% | 31,337 |
| Aug 6, 2025 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | 0.51% | 42,400 |
| Aug 5, 2025 | 1.98 | 1.99 | 1.98 | 1.98 | 1.98 | - | 10,650 |
| Aug 4, 2025 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | - | 13,150 |
| Aug 1, 2025 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | - | 13,670 |
| Jul 31, 2025 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | -0.50% | 57,800 |
| Jul 30, 2025 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | 0.51% | 120,700 |
| Jul 29, 2025 | 1.98 | 1.99 | 1.98 | 1.98 | 1.98 | - | 30,700 |
| Jul 25, 2025 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | - | 4,021 |
| Jul 24, 2025 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | - | 3,262 |
| Jul 23, 2025 | 1.99 | 1.99 | 1.97 | 1.98 | 1.98 | -0.50% | 47,640 |
| Jul 22, 2025 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | - | 61,033 |
| Jul 21, 2025 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | 0.51% | 23,017 |
| Jul 18, 2025 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | -0.50% | 34,552 |
| Jul 17, 2025 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | - | 43,932 |
| Jul 16, 2025 | 1.98 | 2.00 | 1.97 | 1.99 | 1.99 | - | 121,340 |
| Jul 15, 2025 | 1.99 | 1.99 | 1.97 | 1.99 | 1.99 | - | 53,367 |
| Jul 14, 2025 | 1.98 | 1.99 | 1.96 | 1.99 | 1.99 | 0.51% | 281,863 |
| Jul 11, 2025 | 1.98 | 1.99 | 1.98 | 1.98 | 1.98 | -1.00% | 44,100 |
| Jul 9, 2025 | 1.99 | 2.00 | 1.98 | 2.00 | 2.00 | 0.50% | 51,500 |
| Jul 8, 2025 | 1.99 | 1.99 | 1.98 | 1.99 | 1.99 | 0.51% | 24,000 |
| Jul 7, 2025 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | -0.50% | 41,140 |
| Jul 4, 2025 | 1.99 | 1.99 | 1.98 | 1.99 | 1.99 | - | 9,900 |
| Jul 3, 2025 | 1.99 | 2.00 | 1.98 | 1.99 | 1.99 | -0.50% | 132,300 |
| Jul 2, 2025 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | - | 42,101 |
| Jul 1, 2025 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | 1.01% | 154,801 |
| Jun 30, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.50% | 17,569 |
| Jun 27, 2025 | 1.99 | 1.99 | 1.97 | 1.99 | 1.99 | - | 104,871 |
| Jun 26, 2025 | 1.98 | 2.00 | 1.98 | 1.99 | 1.99 | 0.51% | 91,907 |
| Jun 25, 2025 | 1.99 | 2.00 | 1.98 | 1.98 | 1.98 | -1.00% | 87,540 |
| Jun 24, 2025 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | - | 14,400 |
| Jun 23, 2025 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | - | 21,200 |
| Jun 20, 2025 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | 0.50% | 142,500 |
| Jun 19, 2025 | 2.00 | 2.00 | 1.98 | 1.99 | 1.99 | -0.50% | 60,100 |
| Jun 18, 2025 | 2.00 | 2.02 | 1.99 | 2.00 | 2.00 | 0.50% | 20,801 |
| Jun 17, 2025 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | -0.50% | 27,800 |