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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 29/04/2022 | 2.28 | 2.42 | 2.28 | 2.30 | +0.02 | +0.88 | 1,534,801 | 3,588.82 |
| 28/04/2022 | 2.28 | 2.28 | 2.26 | 2.28 | 0.00 | 0.00 | 166,600 | 377.68 |
| 27/04/2022 | 2.28 | 2.28 | 2.24 | 2.28 | +0.02 | +0.88 | 163,400 | 368.32 |
| 26/04/2022 | 2.28 | 2.30 | 2.26 | 2.26 | -0.04 | -1.74 | 264,100 | 601.12 |
| 25/04/2022 | 2.28 | 2.30 | 2.26 | 2.30 | +0.04 | +1.77 | 72,203 | 164.55 |
| 22/04/2022 | 2.26 | 2.30 | 2.26 | 2.26 | -0.02 | -0.88 | 94,800 | 215.83 |
| 21/04/2022 | 2.30 | 2.30 | 2.26 | 2.28 | 0.00 | 0.00 | 87,400 | 198.88 |
| 20/04/2022 | 2.28 | 2.28 | 2.24 | 2.28 | 0.00 | 0.00 | 131,301 | 297.23 |
| 19/04/2022 | 2.26 | 2.28 | 2.26 | 2.28 | +0.04 | +1.79 | 159,100 | 360.74 |
| 18/04/2022 | 2.28 | 2.28 | 2.24 | 2.24 | -0.02 | -0.88 | 217,101 | 489.73 |
| 12/04/2022 | 2.28 | 2.28 | 2.26 | 2.26 | -0.02 | -0.88 | 261,901 | 592.11 |
| 11/04/2022 | 2.30 | 2.30 | 2.24 | 2.28 | -0.02 | -0.87 | 252,741 | 573.67 |
| 08/04/2022 | 2.32 | 2.32 | 2.30 | 2.30 | -0.02 | -0.86 | 222,000 | 510.98 |
| 07/04/2022 | 2.30 | 2.32 | 2.28 | 2.32 | +0.02 | +0.87 | 305,001 | 698.61 |
| 05/04/2022 | 2.36 | 2.36 | 2.30 | 2.30 | -0.04 | -1.71 | 217,301 | 500.46 |
| 04/04/2022 | 2.36 | 2.36 | 2.32 | 2.34 | -0.02 | -0.85 | 14,700 | 34.36 |
| 01/04/2022 | 2.34 | 2.36 | 2.30 | 2.36 | +0.02 | +0.85 | 244,500 | 569.40 |
The Information is provided for informative and educational purposes only.
