Harn Engineering Solutions PCL (BKK:HARN)
Thailand · Delayed Price · Currency is THB 2.000
+0.010 (0.50%)
Sep 25, 2026, 10:07 AM ICT
BKK:HARN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | - | -0.50% | 3,907 |
| Sep 23, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 0.50% | 362,300 |
| Sep 22, 2026 | 1.99 | 2.00 | 1.98 | 1.99 | 1.99 | -0.50% | 78,608 |
| Sep 21, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 0.50% | 58,200 |
| Sep 18, 2026 | 1.99 | 2.00 | 1.98 | 1.99 | 1.99 | - | 91,919 |
| Sep 17, 2026 | 2.00 | 2.00 | 1.98 | 1.99 | 1.99 | - | 65,448 |
| Sep 16, 2026 | 1.99 | 2.00 | 1.99 | 1.99 | 1.99 | -0.50% | 185,900 |
| Sep 15, 2026 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | - | 276,800 |
| Sep 14, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 0.50% | 157,500 |
| Sep 11, 2026 | 1.99 | 1.99 | 1.98 | 1.99 | 1.99 | -0.50% | 131,800 |
| Sep 10, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | - | 145,870 |
| Sep 9, 2026 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | 0.50% | 145,800 |
| Sep 8, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | - | 55,661 |
| Sep 7, 2026 | 1.99 | 2.00 | 1.99 | 1.99 | 1.99 | -0.50% | 82,900 |
| Sep 4, 2026 | 1.99 | 2.00 | 1.98 | 2.00 | 2.00 | 0.50% | 137,700 |
| Sep 3, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | - | 89,300 |
| Sep 2, 2026 | 1.99 | 2.00 | 1.99 | 1.99 | 1.99 | -0.50% | 29,857 |
| Sep 1, 2026 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | 0.50% | 79,012 |
| Aug 31, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | - | 404,000 |
| Aug 28, 2026 | 1.99 | 2.00 | 1.99 | 1.99 | 1.99 | - | 117,510 |
| Aug 27, 2026 | 1.98 | 2.02 | 1.98 | 1.99 | 1.99 | - | 56,554 |
| Aug 26, 2026 | 2.00 | 2.02 | 1.99 | 1.99 | 1.99 | - | 376,910 |
| Aug 25, 2026 | 2.02 | 2.02 | 1.98 | 1.99 | 1.99 | -1.49% | 422,598 |
| Aug 24, 2026 | 2.02 | 2.02 | 2.00 | 2.02 | 2.02 | - | 2,690 |
| Aug 21, 2026 | 2.02 | 2.02 | 2.00 | 2.02 | 2.02 | 1.00% | 97,550 |
| Aug 20, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | - | 8,250 |
| Aug 19, 2026 | 2.02 | 2.04 | 2.00 | 2.00 | 2.00 | -1.96% | 35,618 |
| Aug 18, 2026 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | 0.99% | 141,848 |
| Aug 17, 2026 | 2.00 | 2.04 | 2.00 | 2.02 | 2.02 | -0.98% | 111,704 |
| Aug 14, 2026 | 1.99 | 2.04 | 1.98 | 2.04 | 2.04 | -0.97% | 1,015,303 |
| Aug 13, 2026 | 2.04 | 2.08 | 2.04 | 2.06 | 2.06 | 0.98% | 357,024 |
| Aug 11, 2026 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | - | 54,726 |
| Aug 10, 2026 | 2.06 | 2.08 | 2.04 | 2.04 | 2.04 | -1.92% | 477,127 |
| Aug 7, 2026 | 2.06 | 2.08 | 2.04 | 2.08 | 2.08 | 0.97% | 118,111 |
| Aug 6, 2026 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | - | 249,352 |
| Aug 5, 2026 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -0.96% | 126,600 |
| Aug 4, 2026 | 2.06 | 2.08 | 2.04 | 2.08 | 2.08 | 0.97% | 299,200 |
| Aug 3, 2026 | 2.06 | 2.08 | 2.04 | 2.06 | 2.06 | -0.96% | 80,295 |
| Jul 31, 2026 | 2.06 | 2.08 | 2.04 | 2.08 | 2.08 | 0.97% | 351,800 |
| Jul 30, 2026 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | 0.98% | 376,600 |
| Jul 27, 2026 | 2.08 | 2.08 | 2.04 | 2.04 | 2.04 | -0.97% | 219,301 |
| Jul 24, 2026 | 2.04 | 2.08 | 2.04 | 2.06 | 2.06 | - | 345,876 |
| Jul 23, 2026 | 2.06 | 2.08 | 2.06 | 2.06 | 2.06 | 0.98% | 37,550 |
| Jul 22, 2026 | 2.10 | 2.10 | 2.04 | 2.04 | 2.04 | -1.92% | 506,460 |
| 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 |