Harn Engineering Solutions PCL (BKK:HARN)
Thailand · Delayed Price · Currency is THB 2.080
0.00 (0.00%)
Jul 21, 2026, 4:36 PM ICT
BKK:HARN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | - | 127,711 |
| Jul 20, 2026 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | -0.95% | 127,801 |
| Jul 17, 2026 | 2.08 | 2.10 | 2.06 | 2.10 | 2.10 | 0.96% | 350,769 |
| Jul 16, 2026 | 2.10 | 2.12 | 2.06 | 2.08 | 2.08 | -0.95% | 381,601 |
| Jul 15, 2026 | 2.10 | 2.10 | 2.08 | 2.10 | 2.10 | - | 127,202 |
| Jul 14, 2026 | 2.08 | 2.12 | 2.06 | 2.10 | 2.10 | 0.96% | 1,924,830 |
| Jul 13, 2026 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | - | 226,500 |
| Jul 10, 2026 | 2.06 | 2.10 | 2.06 | 2.08 | 2.08 | 0.97% | 1,221,706 |
| Jul 9, 2026 | 2.06 | 2.08 | 2.04 | 2.06 | 2.06 | - | 249,150 |
| Jul 8, 2026 | 2.06 | 2.08 | 2.04 | 2.06 | 2.06 | 0.98% | 525,517 |
| Jul 7, 2026 | 2.06 | 2.08 | 2.04 | 2.04 | 2.04 | -0.97% | 833,800 |
| Jul 6, 2026 | 2.06 | 2.08 | 2.06 | 2.06 | 2.06 | 0.98% | 488,100 |
| Jul 3, 2026 | 2.06 | 2.08 | 2.04 | 2.04 | 2.04 | -0.97% | 352,450 |
| Jul 2, 2026 | 2.08 | 2.08 | 2.04 | 2.06 | 2.06 | -0.96% | 204,422 |
| Jul 1, 2026 | 2.04 | 2.08 | 2.04 | 2.08 | 2.08 | 1.96% | 641,700 |
| Jun 30, 2026 | 2.04 | 2.06 | 2.04 | 2.04 | 2.04 | -0.97% | 142,800 |
| Jun 29, 2026 | 2.06 | 2.06 | 2.04 | 2.06 | 2.06 | 0.98% | 19,680 |
| Jun 26, 2026 | 2.04 | 2.06 | 2.02 | 2.04 | 2.04 | -0.97% | 78,000 |
| Jun 25, 2026 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | - | 101,102 |
| Jun 24, 2026 | 2.04 | 2.06 | 2.02 | 2.06 | 2.06 | 0.98% | 305,965 |
| Jun 23, 2026 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | - | 134,650 |
| Jun 22, 2026 | 2.04 | 2.06 | 2.04 | 2.04 | 2.04 | -0.97% | 561,501 |
| Jun 19, 2026 | 2.06 | 2.06 | 2.04 | 2.06 | 2.06 | 0.98% | 296,800 |
| Jun 18, 2026 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | -0.97% | 306,900 |
| Jun 17, 2026 | 2.06 | 2.08 | 2.04 | 2.06 | 2.06 | 0.98% | 180,548 |
| Jun 16, 2026 | 2.08 | 2.10 | 2.04 | 2.04 | 2.04 | -0.97% | 1,149,201 |
| Jun 15, 2026 | 2.06 | 2.08 | 2.04 | 2.06 | 2.06 | - | 497,915 |
| Jun 12, 2026 | 2.06 | 2.06 | 2.04 | 2.06 | 2.06 | - | 106,900 |
| Jun 11, 2026 | 2.04 | 2.08 | 2.04 | 2.06 | 2.06 | 0.98% | 66,350 |
| Jun 10, 2026 | 2.06 | 2.08 | 2.04 | 2.04 | 2.04 | - | 112,200 |
| Jun 9, 2026 | 2.06 | 2.08 | 2.04 | 2.04 | 2.04 | -0.97% | 186,973 |
| Jun 8, 2026 | 2.04 | 2.08 | 2.04 | 2.06 | 2.06 | - | 163,250 |
| Jun 5, 2026 | 2.04 | 2.10 | 2.04 | 2.06 | 2.06 | 0.98% | 160,775 |
| Jun 4, 2026 | 2.10 | 2.10 | 2.04 | 2.04 | 2.04 | -3.77% | 266,155 |
| Jun 2, 2026 | 2.06 | 2.12 | 2.06 | 2.12 | 2.12 | 1.92% | 648,010 |
| May 29, 2026 | 2.08 | 2.12 | 2.04 | 2.08 | 2.08 | - | 3,025,900 |
| May 28, 2026 | 2.06 | 2.10 | 2.06 | 2.08 | 2.08 | -0.95% | 1,164,340 |
| May 27, 2026 | 1.99 | 2.22 | 1.98 | 2.10 | 2.10 | 5.53% | 6,082,199 |
| May 26, 2026 | 1.99 | 2.00 | 1.98 | 1.99 | 1.99 | - | 201,145 |
| May 25, 2026 | 2.00 | 2.02 | 1.99 | 1.99 | 1.99 | -0.50% | 876,440 |
| May 22, 2026 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | 1.01% | 1,077,660 |
| May 21, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -0.50% | 167,430 |
| May 20, 2026 | 1.97 | 2.00 | 1.97 | 1.99 | 1.99 | 0.51% | 170,311 |
| May 19, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | - | 32,700 |
| May 18, 2026 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | 1.02% | 143,433 |
| May 15, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 24,251 |
| May 14, 2026 | 1.96 | 1.96 | 1.95 | 1.96 | 1.96 | - | 88,501 |
| May 13, 2026 | 1.96 | 1.96 | 1.95 | 1.96 | 1.96 | - | 1,900 |
| May 12, 2026 | 1.96 | 1.97 | 1.94 | 1.96 | 1.96 | -0.51% | 119,310 |
| May 11, 2026 | 1.96 | 1.97 | 1.94 | 1.97 | 1.97 | 0.51% | 49,915 |