Harn Engineering Solutions PCL (BKK:HARN)
Thailand · Delayed Price · Currency is THB 2.120
+0.040 (1.92%)
Jun 2, 2026, 4:37 PM ICT
BKK:HARN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 1.96 | 1.96 | 1.95 | 1.96 | 1.96 | 0.51% | 198,754 |
| May 7, 2026 | 1.91 | 1.97 | 1.91 | 1.95 | 1.95 | 1.56% | 372,531 |
| May 6, 2026 | 2.02 | 2.04 | 2.02 | 2.04 | 1.92 | 2.00% | 890,700 |
| May 5, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 1.88 | -0.99% | 231,674 |
| Apr 30, 2026 | 2.02 | 2.02 | 2.00 | 2.02 | 1.90 | 1.00% | 46,268 |
| Apr 29, 2026 | 2.00 | 2.02 | 2.00 | 2.00 | 1.88 | -0.99% | 92,900 |
| Apr 28, 2026 | 2.02 | 2.02 | 2.00 | 2.02 | 1.90 | - | 63,600 |
| Apr 27, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 1.90 | - | 42,305 |
| Apr 24, 2026 | 2.02 | 2.02 | 2.00 | 2.02 | 1.90 | 1.00% | 73,500 |
| Apr 23, 2026 | 2.00 | 2.02 | 2.00 | 2.00 | 1.88 | -0.99% | 51,274 |
| Apr 22, 2026 | 2.02 | 2.02 | 2.00 | 2.02 | 1.90 | - | 164,200 |
| Apr 21, 2026 | 2.02 | 2.02 | 2.00 | 2.02 | 1.90 | - | 190,423 |
| Apr 20, 2026 | 2.02 | 2.02 | 2.00 | 2.02 | 1.90 | - | 58,668 |
| Apr 17, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 1.90 | - | 93,300 |
| Apr 16, 2026 | 1.99 | 2.02 | 1.99 | 2.02 | 1.90 | 1.00% | 30,622 |
| Apr 10, 2026 | 2.00 | 2.02 | 1.99 | 2.00 | 1.88 | - | 18,561 |
| Apr 9, 2026 | 2.00 | 2.00 | 1.99 | 2.00 | 1.88 | - | 97,200 |
| Apr 8, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 1.88 | - | 24,259 |
| Apr 7, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.88 | -0.99% | 39,711 |
| Apr 3, 2026 | 1.99 | 2.02 | 1.99 | 2.02 | 1.90 | 1.00% | 116,152 |
| Apr 2, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 1.88 | -0.99% | 14,646 |
| Apr 1, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 1.90 | - | 1,460,450 |
| Mar 31, 2026 | 2.04 | 2.04 | 2.00 | 2.02 | 1.90 | 1.00% | 99,230 |
| Mar 30, 2026 | 2.00 | 2.02 | 1.99 | 2.00 | 1.88 | -0.99% | 41,148 |
| Mar 27, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 1.90 | 1.00% | 11,122 |
| Mar 26, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.88 | -0.99% | 1,025 |
| Mar 25, 2026 | 2.02 | 2.02 | 2.00 | 2.02 | 1.90 | - | 1,540 |
| Mar 24, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.90 | - | 59,810 |
| Mar 23, 2026 | 1.99 | 2.02 | 1.99 | 2.02 | 1.90 | 1.00% | 81,260 |
| Mar 20, 2026 | 2.00 | 2.00 | 1.99 | 2.00 | 1.88 | 0.50% | 132,900 |
| Mar 19, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.87 | -0.50% | 22,250 |
| Mar 18, 2026 | 2.02 | 2.02 | 1.99 | 2.00 | 1.88 | -0.99% | 321,551 |
| Mar 17, 2026 | 2.02 | 2.04 | 2.00 | 2.02 | 1.90 | 1.00% | 102,200 |
| Mar 16, 2026 | 2.02 | 2.04 | 2.00 | 2.00 | 1.88 | -0.99% | 10,400 |