Harn Engineering Solutions PCL (BKK:HARN)
Thailand · Delayed Price · Currency is THB 2.020
+0.020 (1.00%)
At close: Mar 27, 2026
BKK:HARN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 1.00% | 11,122 |
| Mar 26, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | 1,025 |
| Mar 25, 2026 | 2.02 | 2.02 | 2.00 | 2.02 | 2.02 | - | 1,540 |
| Mar 24, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 59,810 |
| Mar 23, 2026 | 1.99 | 2.02 | 1.99 | 2.02 | 2.02 | 1.00% | 81,260 |
| Mar 20, 2026 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | 0.50% | 132,900 |
| Mar 19, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | -0.50% | 22,250 |
| Mar 18, 2026 | 2.02 | 2.02 | 1.99 | 2.00 | 2.00 | -0.99% | 321,551 |
| Mar 17, 2026 | 2.02 | 2.04 | 2.00 | 2.02 | 2.02 | 1.00% | 102,200 |
| Mar 16, 2026 | 2.02 | 2.04 | 2.00 | 2.00 | 2.00 | -0.99% | 10,400 |
| Mar 13, 2026 | 2.02 | 2.02 | 2.00 | 2.02 | 2.02 | -0.98% | 77,400 |
| Mar 12, 2026 | 2.02 | 2.04 | 2.00 | 2.04 | 2.04 | - | 17,080 |
| Mar 11, 2026 | 2.04 | 2.04 | 2.00 | 2.04 | 2.04 | 0.99% | 1,364 |
| Mar 10, 2026 | 2.02 | 2.04 | 2.00 | 2.02 | 2.02 | - | 116,338 |
| Mar 9, 2026 | 2.04 | 2.04 | 1.99 | 2.02 | 2.02 | -0.98% | 414,400 |
| Mar 6, 2026 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | 0.99% | 78,512 |
| Mar 5, 2026 | 2.00 | 2.06 | 2.00 | 2.02 | 2.02 | 1.00% | 315,896 |
| Mar 4, 2026 | 2.04 | 2.04 | 1.97 | 2.00 | 2.00 | -0.99% | 296,717 |
| Mar 2, 2026 | 2.02 | 2.04 | 2.00 | 2.02 | 2.02 | - | 393,011 |
| Feb 27, 2026 | 1.98 | 2.04 | 1.98 | 2.02 | 2.02 | 2.02% | 255,467 |
| Feb 26, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | - | 17,800 |
| Feb 25, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | -0.50% | 28,251 |
| Feb 24, 2026 | 2.00 | 2.00 | 1.97 | 1.99 | 1.99 | -0.50% | 347,340 |
| Feb 23, 2026 | 2.00 | 2.02 | 1.99 | 2.00 | 2.00 | - | 626,433 |
| Feb 20, 2026 | 1.96 | 2.00 | 1.96 | 2.00 | 2.00 | 2.04% | 351,500 |
| Feb 19, 2026 | 1.96 | 1.97 | 1.95 | 1.96 | 1.96 | 0.51% | 138,796 |
| Feb 18, 2026 | 1.96 | 1.97 | 1.95 | 1.95 | 1.95 | -0.51% | 134,600 |
| Feb 17, 2026 | 1.97 | 1.98 | 1.95 | 1.96 | 1.96 | -0.51% | 252,100 |
| Feb 16, 2026 | 1.97 | 1.97 | 1.95 | 1.97 | 1.97 | - | 392,852 |
| Feb 13, 2026 | 1.97 | 1.97 | 1.96 | 1.97 | 1.97 | - | 18,830 |
| Feb 12, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | 1.03% | 18,247 |
| Feb 11, 2026 | 1.95 | 1.97 | 1.95 | 1.95 | 1.95 | 0.52% | 23,173 |
| Feb 10, 2026 | 1.96 | 1.97 | 1.94 | 1.94 | 1.94 | -1.02% | 158,150 |
| Feb 9, 2026 | 1.96 | 1.96 | 1.94 | 1.96 | 1.96 | - | 47,600 |
| Feb 6, 2026 | 1.93 | 1.96 | 1.93 | 1.96 | 1.96 | 0.51% | 87,300 |
| Feb 5, 2026 | 1.95 | 1.95 | 1.93 | 1.95 | 1.95 | - | 114,835 |
| Feb 4, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.52% | 200 |
| Feb 3, 2026 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | - | 3,130 |
| Feb 2, 2026 | 1.95 | 1.95 | 1.93 | 1.94 | 1.94 | 0.52% | 19,353 |
| Jan 30, 2026 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -0.52% | 8,400 |
| Jan 29, 2026 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | -0.51% | 49,250 |
| Jan 28, 2026 | 1.96 | 1.96 | 1.93 | 1.95 | 1.95 | - | 62,500 |
| Jan 27, 2026 | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | 0.52% | 26,933 |
| Jan 26, 2026 | 1.93 | 1.95 | 1.90 | 1.94 | 1.94 | - | 113,950 |
| Jan 23, 2026 | 1.95 | 1.95 | 1.93 | 1.94 | 1.94 | 0.52% | 44,570 |
| Jan 22, 2026 | 1.95 | 1.96 | 1.93 | 1.93 | 1.93 | -1.03% | 71,400 |
| Jan 21, 2026 | 1.96 | 1.96 | 1.94 | 1.95 | 1.95 | - | 6,452 |
| Jan 20, 2026 | 1.95 | 1.96 | 1.95 | 1.95 | 1.95 | - | 12,800 |
| Jan 19, 2026 | 1.96 | 1.96 | 1.94 | 1.95 | 1.95 | -0.51% | 12,228 |
| Jan 16, 2026 | 1.95 | 1.96 | 1.94 | 1.96 | 1.96 | 0.51% | 5,866 |