Companies/Securities in Focus
HARN : HARN ENGINEERING SOLUTIONS PUBLIC COMPANY LIMITED
Back to 6 months
Remark : Volume and Value from All Trading Method
Price only Auto Matching
| Date | Open | High | Low | Close | Change | %Change | Total Volume (Shares) |
Total Value ('000 Baht) |
|---|---|---|---|---|---|---|---|---|
| 06/12/2022 | 2.16 | 2.18 | 2.16 | 2.16 | -0.02 | -0.92 | 217,208 | 469.55 |
| 02/12/2022 | 2.16 | 2.18 | 2.14 | 2.18 | +0.02 | +0.93 | 61,700 | 133.67 |
| 01/12/2022 | 2.16 | 2.16 | 2.14 | 2.16 | 0.00 | 0.00 | 21,968 | 47.05 |
| 30/11/2022 | 2.14 | 2.16 | 2.14 | 2.16 | +0.02 | +0.93 | 249,900 | 534.93 |
| 29/11/2022 | 2.16 | 2.16 | 2.14 | 2.14 | -0.02 | -0.93 | 74,800 | 160.85 |
| 28/11/2022 | 2.16 | 2.16 | 2.14 | 2.16 | +0.02 | +0.93 | 57,367 | 123.21 |
| 25/11/2022 | 2.12 | 2.16 | 2.12 | 2.14 | 0.00 | 0.00 | 63,810 | 136.45 |
| 24/11/2022 | 2.16 | 2.16 | 2.12 | 2.14 | -0.02 | -0.93 | 39,903 | 85.09 |
| 23/11/2022 | 2.14 | 2.16 | 2.12 | 2.16 | +0.02 | +0.93 | 115,603 | 248.49 |
| 22/11/2022 | 2.16 | 2.16 | 2.12 | 2.14 | 0.00 | 0.00 | 147,700 | 316.63 |
| 21/11/2022 | 2.16 | 2.18 | 2.12 | 2.14 | -0.02 | -0.93 | 107,870 | 231.75 |
| 18/11/2022 | 2.16 | 2.16 | 2.14 | 2.16 | -0.02 | -0.92 | 225,234 | 483.53 |
| 17/11/2022 | 2.16 | 2.18 | 2.14 | 2.18 | +0.04 | +1.87 | 259,568 | 560.34 |
| 16/11/2022 | 2.18 | 2.22 | 2.14 | 2.14 | -0.02 | -0.93 | 813,830 | 1,767.64 |
| 15/11/2022 | 2.16 | 2.18 | 2.14 | 2.16 | +0.04 | +1.89 | 268,118 | 576.13 |
| 14/11/2022 | 2.12 | 2.14 | 2.12 | 2.12 | 0.00 | 0.00 | 70,630 | 150.92 |
| 11/11/2022 | 2.12 | 2.14 | 2.12 | 2.12 | 0.00 | 0.00 | 74,000 | 157.76 |
| 10/11/2022 | 2.14 | 2.16 | 2.12 | 2.12 | -0.04 | -1.85 | 74,414 | 158.12 |
| 09/11/2022 | 2.14 | 2.16 | 2.14 | 2.16 | +0.02 | +0.93 | 229,308 | 490.74 |
| 08/11/2022 | 2.14 | 2.14 | 2.12 | 2.14 | +0.02 | +0.94 | 65,700 | 140.00 |
| 07/11/2022 | 2.12 | 2.14 | 2.12 | 2.12 | 0.00 | 0.00 | 53,401 | 113.78 |
| 04/11/2022 | 2.12 | 2.12 | 2.12 | 2.12 | 0.00 | 0.00 | 11,100 | 23.53 |
| 03/11/2022 | 2.10 | 2.14 | 2.10 | 2.12 | 0.00 | 0.00 | 28,083 | 59.86 |
| 02/11/2022 | 2.14 | 2.14 | 2.12 | 2.12 | 0.00 | 0.00 | 34,405 | 73.18 |
| 01/11/2022 | 2.14 | 2.14 | 2.10 | 2.12 | -0.02 | -0.93 | 28,468 | 60.54 |
The Information is provided for informative and educational purposes only.
