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) |
|---|---|---|---|---|---|---|---|---|
| 29/06/2022 | 2.18 | 2.20 | 2.16 | 2.20 | +0.02 | +0.92 | 1,902,840 | 4,141.34 |
| 28/06/2022 | 2.16 | 2.20 | 2.16 | 2.18 | 0.00 | 0.00 | 296,600 | 647.25 |
| 27/06/2022 | 2.20 | 2.22 | 2.18 | 2.18 | 0.00 | 0.00 | 212,710 | 464.22 |
| 24/06/2022 | 2.18 | 2.20 | 2.16 | 2.18 | 0.00 | 0.00 | 440,501 | 955.47 |
| 23/06/2022 | 2.22 | 2.22 | 2.14 | 2.18 | -0.04 | -1.80 | 5,934,216 | 12,956.02 |
| 22/06/2022 | 2.22 | 2.22 | 2.18 | 2.22 | 0.00 | 0.00 | 307,800 | 677.61 |
| 21/06/2022 | 2.20 | 2.26 | 2.20 | 2.22 | +0.02 | +0.91 | 160,800 | 357.48 |
| 20/06/2022 | 2.26 | 2.26 | 2.20 | 2.20 | -0.04 | -1.79 | 103,802 | 230.75 |
| 17/06/2022 | 2.20 | 2.26 | 2.18 | 2.24 | +0.04 | +1.82 | 416,900 | 915.42 |
| 16/06/2022 | 2.26 | 2.26 | 2.20 | 2.20 | -0.04 | -1.79 | 775,337 | 1,727.98 |
| 15/06/2022 | 2.30 | 2.30 | 2.24 | 2.24 | -0.02 | -0.88 | 748,202 | 1,683.39 |
| 14/06/2022 | 2.24 | 2.30 | 2.22 | 2.26 | +0.02 | +0.89 | 1,121,208 | 2,533.87 |
| 13/06/2022 | 2.36 | 2.60 | 2.22 | 2.24 | -0.14 | -5.88 | 27,994,687 | 69,207.15 |
| 10/06/2022 | 2.32 | 2.42 | 2.32 | 2.38 | +0.08 | +3.48 | 5,101,513 | 12,162.45 |
| 09/06/2022 | 2.28 | 2.46 | 2.26 | 2.30 | +0.02 | +0.88 | 2,645,187 | 6,267.71 |
| 08/06/2022 | 2.28 | 2.28 | 2.26 | 2.28 | 0.00 | 0.00 | 288,600 | 655.20 |
| 07/06/2022 | 2.26 | 2.28 | 2.24 | 2.28 | +0.02 | +0.88 | 103,600 | 233.79 |
| 06/06/2022 | 2.28 | 2.28 | 2.24 | 2.26 | -0.02 | -0.88 | 140,080 | 315.20 |
| 02/06/2022 | 2.32 | 2.32 | 2.24 | 2.28 | -0.02 | -0.87 | 356,200 | 808.81 |
| 01/06/2022 | 2.26 | 2.52 | 2.24 | 2.30 | +0.04 | +1.77 | 3,158,918 | 7,519.27 |
| 31/05/2022 | 2.28 | 2.28 | 2.26 | 2.26 | 0.00 | 0.00 | 286,401 | 647.91 |
| 30/05/2022 | 2.24 | 2.26 | 2.24 | 2.26 | +0.02 | +0.89 | 79,850 | 180.10 |
| 27/05/2022 | 2.28 | 2.28 | 2.24 | 2.24 | -0.04 | -1.75 | 247,800 | 558.72 |
| 26/05/2022 | 2.24 | 2.28 | 2.24 | 2.28 | +0.04 | +1.79 | 223,038 | 504.69 |
| 25/05/2022 | 2.24 | 2.26 | 2.22 | 2.24 | 0.00 | 0.00 | 215,299 | 481.33 |
| 24/05/2022 | 2.24 | 2.24 | 2.22 | 2.24 | 0.00 | 0.00 | 55,508 | 124.03 |
| 23/05/2022 | 2.22 | 2.24 | 2.18 | 2.24 | 0.00 | 0.00 | 135,100 | 298.48 |
| 20/05/2022 | 2.22 | 2.24 | 2.22 | 2.24 | 0.00 | 0.00 | 153,631 | 341.48 |
| 19/05/2022 | 2.22 | 2.24 | 2.20 | 2.24 | +0.02 | +0.90 | 28,380 | 63.18 |
| 18/05/2022 | 2.24 | 2.26 | 2.20 | 2.22 | -0.02 | -0.89 | 768,116 | 1,706.38 |
| 17/05/2022 | 2.24 | 2.26 | 2.22 | 2.24 | 0.00 | 0.00 | 307,458 | 690.16 |
| 13/05/2022 | 2.24 | 2.26 | 2.22 | 2.24 | 0.00 | 0.00 | 207,200 | 463.94 |
| 12/05/2022 | 2.26 | 2.26 | 2.22 | 2.24 | -0.02 | -0.88 | 479,902 | 1,074.82 |
| 11/05/2022 | 2.28 | 2.28 | 2.24 | 2.26 | -0.02 | -0.88 | 100,007 | 225.94 |
| 10/05/2022 | 2.26 | 2.28 | 2.24 | 2.28 | +0.02 | +0.88 | 344,610 | 776.15 |
| 09/05/2022 | 2.22 | 2.28 | 2.22 | 2.26 | 0.00 | 0.00 | 268,180 | 602.93 |
| 06/05/2022 | 2.30 | 2.30 | 2.22 | 2.26 | -0.04 | -1.74 | 99,400 | 223.00 |
| 05/05/2022 | 2.28 | 2.32 | 2.28 | 2.30 | +0.02 | +0.88 | 75,900 | 174.63 |
| 03/05/2022 | 2.34 | 2.34 | 2.28 | 2.28 | -0.02 | -0.87 | 147,524 | 338.20 |
The Information is provided for informative and educational purposes only.
