Hwa Fong Rubber (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 4.400 | 4.440 | 4.380 | 4.420 | 3.902 | 110,825 |
| 2024-07-26 | 4.320 | 4.400 | 4.320 | 4.400 | 3.885 | 78,614 |
| 2024-07-25 | 4.300 | 4.360 | 4.300 | 4.360 | 3.849 | 88,514 |
| 2024-07-24 | 4.480 | 4.480 | 4.300 | 4.340 | 3.832 | 636,459 |
| 2024-07-23 | 4.560 | 4.560 | 4.420 | 4.480 | 3.955 | 686,400 |
| 2024-07-19 | 4.540 | 4.580 | 4.540 | 4.560 | 4.026 | 153,369 |
| 2024-07-18 | 4.500 | 4.600 | 4.500 | 4.540 | 4.008 | 294,201 |
| 2024-07-17 | 4.560 | 4.560 | 4.480 | 4.500 | 3.973 | 386,735 |
| 2024-07-16 | 4.500 | 4.540 | 4.460 | 4.520 | 3.991 | 401,921 |
| 2024-07-15 | 4.500 | 4.540 | 4.480 | 4.500 | 3.973 | 305,014 |
| 2024-07-12 | 4.480 | 4.540 | 4.460 | 4.500 | 3.973 | 217,801 |
| 2024-07-11 | 4.520 | 4.520 | 4.460 | 4.480 | 3.955 | 90,801 |
| 2024-07-10 | 4.440 | 4.460 | 4.380 | 4.460 | 3.938 | 286,608 |
| 2024-07-09 | 4.400 | 4.440 | 4.400 | 4.400 | 3.885 | 130,603 |
| 2024-07-08 | 4.420 | 4.440 | 4.400 | 4.400 | 3.885 | 195,301 |
| 2024-07-05 | 4.340 | 4.400 | 4.340 | 4.400 | 3.885 | 85,769 |
| 2024-07-04 | 4.380 | 4.400 | 4.340 | 4.340 | 3.832 | 154,401 |
| 2024-07-03 | 4.380 | 4.400 | 4.360 | 4.380 | 3.867 | 194,710 |
| 2024-07-02 | 4.440 | 4.440 | 4.360 | 4.380 | 3.867 | 115,100 |
| 2024-07-01 | 4.400 | 4.420 | 4.380 | 4.380 | 3.867 | 275,400 |
| 2024-06-28 | 4.400 | 4.440 | 4.400 | 4.400 | 3.885 | 151,122 |
| 2024-06-27 | 4.440 | 4.460 | 4.440 | 4.440 | 3.920 | 152,701 |
| 2024-06-26 | 4.440 | 4.460 | 4.380 | 4.440 | 3.920 | 144,300 |
| 2024-06-25 | 4.440 | 4.440 | 4.400 | 4.420 | 3.902 | 59,807 |
| 2024-06-24 | 4.300 | 4.420 | 4.300 | 4.420 | 3.902 | 198,600 |
| 2024-06-21 | 4.400 | 4.420 | 4.260 | 4.300 | 3.796 | 1,152,452 |
| 2024-06-20 | 4.440 | 4.460 | 4.400 | 4.400 | 3.885 | 137,200 |
| 2024-06-19 | 4.440 | 4.460 | 4.380 | 4.400 | 3.885 | 242,800 |
| 2024-06-18 | 4.460 | 4.500 | 4.440 | 4.460 | 3.938 | 282,500 |
| 2024-06-17 | 4.520 | 4.520 | 4.420 | 4.460 | 3.938 | 233,515 |
| 2024-06-14 | 4.460 | 4.500 | 4.460 | 4.500 | 3.973 | 338,013 |
| 2024-06-13 | 4.500 | 4.520 | 4.440 | 4.460 | 3.938 | 417,911 |
| 2024-06-12 | 4.580 | 4.580 | 4.500 | 4.500 | 3.973 | 764,141 |
| 2024-06-11 | 4.580 | 4.600 | 4.540 | 4.560 | 4.026 | 233,301 |
| 2024-06-10 | 4.600 | 4.640 | 4.520 | 4.600 | 4.061 | 486,702 |
| 2024-06-07 | 4.580 | 4.700 | 4.560 | 4.640 | 4.096 | 1,157,804 |
| 2024-06-06 | 4.620 | 4.620 | 4.560 | 4.580 | 4.044 | 235,317 |
| 2024-06-05 | 4.620 | 4.620 | 4.540 | 4.580 | 4.044 | 208,800 |
| 2024-06-04 | 4.660 | 4.680 | 4.580 | 4.580 | 4.044 | 325,323 |
| 2024-05-31 | 4.620 | 4.700 | 4.620 | 4.680 | 4.132 | 429,317 |
| 2024-05-30 | 4.560 | 4.620 | 4.500 | 4.620 | 4.079 | 332,027 |
| 2024-05-29 | 4.500 | 4.660 | 4.500 | 4.580 | 4.044 | 1,307,214 |
| 2024-05-28 | 4.460 | 4.500 | 4.440 | 4.480 | 3.955 | 274,700 |
| 2024-05-27 | 4.460 | 4.520 | 4.380 | 4.440 | 3.920 | 963,472 |
| 2024-05-24 | 4.540 | 4.560 | 4.460 | 4.500 | 3.973 | 499,169 |
| 2024-05-23 | 4.600 | 4.600 | 4.540 | 4.560 | 4.026 | 456,179 |
| 2024-05-21 | 4.480 | 4.620 | 4.460 | 4.580 | 4.044 | 2,978,635 |
| 2024-05-20 | 4.400 | 4.480 | 4.400 | 4.460 | 3.938 | 302,010 |
| 2024-05-17 | 4.440 | 4.460 | 4.400 | 4.420 | 3.902 | 213,407 |
| 2024-05-16 | 4.440 | 4.460 | 4.420 | 4.440 | 3.920 | 234,922 |
| 2024-05-15 | 4.400 | 4.480 | 4.380 | 4.420 | 3.902 | 224,227 |
| 2024-05-14 | 4.360 | 4.440 | 4.360 | 4.440 | 3.920 | 292,625 |
| 2024-05-13 | 4.380 | 4.440 | 4.380 | 4.380 | 3.867 | 229,201 |
| 2024-05-10 | 4.400 | 4.400 | 4.360 | 4.360 | 3.849 | 997,490 |
| 2024-05-09 | 4.440 | 4.480 | 4.380 | 4.400 | 3.885 | 365,864 |
| 2024-05-08 | 4.420 | 4.480 | 4.420 | 4.440 | 3.920 | 578,900 |
| 2024-05-07 | 4.400 | 4.560 | 4.360 | 4.400 | 3.885 | 2,301,386 |
| 2024-05-03 | 4.060 | 4.080 | 4.040 | 4.080 | 3.602 | 132,901 |
| 2024-05-02 | 4.100 | 4.120 | 4.040 | 4.080 | 3.602 | 163,230 |
| 2024-04-30 | 4.060 | 4.100 | 4.040 | 4.100 | 3.620 | 145,957 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-11 | 0.2700 THB |
| 2024-08-21 | 0.2800 THB |
| 2024-03-06 | 0.1410 THB |
| 2023-05-08 | 0.1120 THB |
| 2022-05-05 | 0.0850 THB |
| 2021-04-30 | 0.1220 THB |
| 2020-05-19 | 0.0640 THB |
| 2019-05-03 | 0.0280 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.