Hwa Fong Rubber (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4.080 | 4.100 | 4.040 | 4.080 | 3.602 | 65,129 |
| 2024-04-26 | 4.120 | 4.120 | 4.080 | 4.080 | 3.602 | 4,071,900 |
| 2024-04-25 | 4.100 | 4.160 | 4.100 | 4.120 | 3.637 | 26,434 |
| 2024-04-24 | 4.120 | 4.160 | 4.120 | 4.160 | 3.673 | 16,326 |
| 2024-04-23 | 4.200 | 4.200 | 4.100 | 4.120 | 3.637 | 113,924 |
| 2024-04-22 | 4.100 | 4.200 | 4.100 | 4.160 | 3.673 | 2,806,501 |
| 2024-04-19 | 4.140 | 4.160 | 4.100 | 4.100 | 3.620 | 177,201 |
| 2024-04-18 | 4.120 | 4.160 | 4.120 | 4.160 | 3.673 | 126,506 |
| 2024-04-17 | 4.220 | 4.220 | 4.140 | 4.140 | 3.655 | 376,756 |
| 2024-04-11 | 4.160 | 4.220 | 4.160 | 4.200 | 3.708 | 282,066 |
| 2024-04-10 | 4.140 | 4.200 | 4.140 | 4.160 | 3.673 | 62,909 |
| 2024-04-09 | 4.120 | 4.180 | 4.120 | 4.120 | 3.637 | 2,845,720 |
| 2024-04-05 | 4.060 | 4.120 | 4.040 | 4.120 | 3.637 | 79,700 |
| 2024-04-04 | 4.060 | 4.120 | 4.040 | 4.040 | 3.567 | 188,713 |
| 2024-04-03 | 4.060 | 4.120 | 4.060 | 4.100 | 3.620 | 28,205 |
| 2024-04-02 | 4.140 | 4.140 | 4.060 | 4.080 | 3.602 | 933,501 |
| 2024-04-01 | 4.120 | 4.220 | 4.120 | 4.160 | 3.673 | 251,256 |
| 2024-03-29 | 4.100 | 4.160 | 4.080 | 4.120 | 3.637 | 259,110 |
| 2024-03-28 | 4.080 | 4.120 | 4.080 | 4.100 | 3.620 | 384,109 |
| 2024-03-27 | 4.080 | 4.080 | 4.040 | 4.080 | 3.602 | 98,520 |
| 2024-03-26 | 4.040 | 4.080 | 4.020 | 4.040 | 3.567 | 394,426 |
| 2024-03-25 | 4.020 | 4.020 | 3.980 | 4.020 | 3.549 | 214,136 |
| 2024-03-22 | 4.000 | 4.000 | 3.960 | 3.980 | 3.514 | 125,211 |
| 2024-03-21 | 3.960 | 3.980 | 3.940 | 3.960 | 3.496 | 260,603 |
| 2024-03-20 | 4.040 | 4.040 | 3.920 | 3.920 | 3.461 | 669,816 |
| 2024-03-19 | 4.000 | 4.040 | 4.000 | 4.000 | 3.531 | 361,116 |
| 2024-03-18 | 4.100 | 4.100 | 3.980 | 4.000 | 3.531 | 825,712 |
| 2024-03-15 | 4.020 | 4.120 | 3.980 | 4.060 | 3.584 | 1,201,414 |
| 2024-03-14 | 4.020 | 4.140 | 3.960 | 4.040 | 3.567 | 2,833,458 |
| 2024-03-13 | 4.040 | 4.060 | 3.980 | 3.980 | 3.514 | 722,601 |
| 2024-03-12 | 4.080 | 4.120 | 4.000 | 4.000 | 3.531 | 773,001 |
| 2024-03-11 | 4.100 | 4.100 | 4.040 | 4.040 | 3.567 | 554,300 |
| 2024-03-08 | 4.160 | 4.160 | 4.080 | 4.080 | 3.602 | 340,990 |
| 2024-03-07 | 4.180 | 4.220 | 4.160 | 4.160 | 3.673 | 295,150 |
| 2024-03-06 | 4.180 | 4.220 | 4.160 | 4.180 | 3.690 | 805,603 |
| 2024-03-05 | 4.580 | 4.580 | 4.540 | 4.560 | 3.901 | 432,749 |
| 2024-03-04 | 4.500 | 4.580 | 4.500 | 4.540 | 3.884 | 154,519 |
| 2024-03-01 | 4.520 | 4.540 | 4.500 | 4.520 | 3.867 | 297,370 |
| 2024-02-29 | 4.540 | 4.560 | 4.480 | 4.500 | 3.850 | 470,613 |
| 2024-02-28 | 4.540 | 4.640 | 4.540 | 4.540 | 3.884 | 453,689 |
| 2024-02-27 | 4.480 | 4.540 | 4.480 | 4.520 | 3.867 | 280,502 |
| 2024-02-23 | 4.480 | 4.520 | 4.460 | 4.480 | 3.833 | 329,313 |
| 2024-02-22 | 4.540 | 4.540 | 4.440 | 4.480 | 3.833 | 591,731 |
| 2024-02-21 | 4.520 | 4.580 | 4.480 | 4.520 | 3.867 | 369,916 |
| 2024-02-20 | 4.480 | 4.500 | 4.400 | 4.480 | 3.833 | 251,000 |
| 2024-02-19 | 4.380 | 4.500 | 4.360 | 4.380 | 3.747 | 227,401 |
| 2024-02-16 | 4.400 | 4.400 | 4.340 | 4.380 | 3.747 | 79,300 |
| 2024-02-15 | 4.380 | 4.420 | 4.380 | 4.380 | 3.747 | 89,101 |
| 2024-02-14 | 4.440 | 4.440 | 4.320 | 4.380 | 3.747 | 252,987 |
| 2024-02-13 | 4.420 | 4.440 | 4.400 | 4.420 | 3.782 | 66,311 |
| 2024-02-12 | 4.380 | 4.440 | 4.340 | 4.380 | 3.747 | 102,004 |
| 2024-02-09 | 4.420 | 4.420 | 4.380 | 4.400 | 3.764 | 118,392 |
| 2024-02-08 | 4.440 | 4.460 | 4.400 | 4.420 | 3.782 | 42,520 |
| 2024-02-07 | 4.420 | 4.460 | 4.420 | 4.420 | 3.782 | 200,900 |
| 2024-02-06 | 4.380 | 4.440 | 4.380 | 4.440 | 3.799 | 56,541 |
| 2024-02-05 | 4.460 | 4.480 | 4.380 | 4.380 | 3.747 | 144,603 |
| 2024-02-02 | 4.500 | 4.500 | 4.420 | 4.460 | 3.816 | 103,331 |
| 2024-02-01 | 4.500 | 4.500 | 4.440 | 4.480 | 3.833 | 29,200 |
| 2024-01-31 | 4.460 | 4.460 | 4.400 | 4.460 | 3.816 | 24,100 |
| 2024-01-30 | 4.440 | 4.440 | 4.420 | 4.440 | 3.799 | 10,300 |
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.