Hwa Fong Rubber (Thailand) Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	4.400	4.460	4.380	4.400	3.764	545,200
2024-01-26	4.420	4.440	4.400	4.400	3.764	20,102
2024-01-25	4.420	4.480	4.400	4.400	3.764	56,007
2024-01-24	4.380	4.480	4.380	4.420	3.782	175,750
2024-01-23	4.460	4.460	4.360	4.360	3.730	115,200
2024-01-22	4.520	4.520	4.400	4.460	3.816	212,420
2024-01-19	4.520	4.520	4.500	4.520	3.867	9,502
2024-01-18	4.420	4.520	4.420	4.500	3.850	108,210
2024-01-17	4.500	4.500	4.440	4.460	3.816	103,667
2024-01-16	4.560	4.600	4.460	4.500	3.850	543,561
2024-01-15	4.580	4.600	4.580	4.600	3.936	44,351
2024-01-12	4.540	4.580	4.540	4.580	3.918	85,301
2024-01-11	4.520	4.560	4.500	4.540	3.884	96,408
2024-01-10	4.580	4.620	4.540	4.540	3.884	57,301
2024-01-09	4.640	4.660	4.540	4.580	3.918	860,853
2024-01-08	4.700	4.700	4.640	4.660	3.987	199,083
2024-01-05	4.680	4.760	4.660	4.720	4.038	457,035
2024-01-04	4.640	4.720	4.620	4.720	4.038	180,136
2024-01-03	4.520	4.700	4.500	4.680	4.004	597,315
2024-01-02	4.500	4.540	4.500	4.500	3.850	241,160
2023-12-28	4.460	4.520	4.440	4.480	3.833	55,553
2023-12-27	4.540	4.540	4.460	4.500	3.850	99,130
2023-12-26	4.420	4.520	4.420	4.520	3.867	229,015
2023-12-25	4.480	4.480	4.440	4.460	3.816	73,255
2023-12-22	4.440	4.460	4.420	4.440	3.799	188,001
2023-12-21	4.420	4.420	4.380	4.400	3.764	174,504
2023-12-20	4.420	4.420	4.380	4.400	3.764	14,721
2023-12-19	4.380	4.400	4.340	4.380	3.747	40,705
2023-12-18	4.400	4.400	4.340	4.380	3.747	8,802
2023-12-15	4.380	4.380	4.340	4.380	3.747	26,801
2023-12-14	4.360	4.400	4.360	4.360	3.730	40,300
2023-12-13	4.360	4.380	4.300	4.340	3.713	81,765
2023-12-12	4.460	4.480	4.360	4.360	3.730	151,122
2023-12-08	4.400	4.560	4.400	4.460	3.816	428,698
2023-12-07	4.380	4.460	4.360	4.440	3.799	167,392
2023-12-06	4.300	4.360	4.300	4.360	3.730	69,210
2023-12-04	4.300	4.360	4.280	4.280	3.662	85,931
2023-12-01	4.320	4.340	4.300	4.320	3.696	246,301
2023-11-30	4.340	4.400	4.320	4.320	3.696	23,141
2023-11-29	4.380	4.420	4.360	4.360	3.730	75,500
2023-11-28	4.340	4.420	4.340	4.420	3.782	22,496
2023-11-27	4.360	4.380	4.340	4.380	3.747	72,510
2023-11-24	4.420	4.460	4.400	4.400	3.764	138,807
2023-11-23	4.420	4.440	4.380	4.440	3.799	56,501
2023-11-22	4.420	4.420	4.380	4.420	3.782	27,405
2023-11-21	4.360	4.420	4.360	4.400	3.764	47,601
2023-11-20	4.360	4.400	4.360	4.400	3.764	86,402
2023-11-17	4.300	4.380	4.280	4.360	3.730	297,945
2023-11-16	4.340	4.360	4.280	4.300	3.679	146,704
2023-11-15	4.240	4.320	4.240	4.320	3.696	229,334
2023-11-14	4.200	4.240	4.200	4.240	3.628	191,000
2023-11-13	4.220	4.220	4.180	4.200	3.593	276,013
2023-11-10	4.260	4.260	4.200	4.220	3.610	243,604
2023-11-09	4.220	4.240	4.200	4.220	3.610	157,108
2023-11-08	4.280	4.280	4.200	4.220	3.610	145,944
2023-11-07	4.060	4.360	4.060	4.260	3.645	2,375,711
2023-11-06	4.040	4.060	4.020	4.040	3.456	113,206
2023-11-03	4.080	4.080	4.020	4.020	3.439	350,900
2023-11-02	4.080	4.080	4.040	4.080	3.491	47,515
2023-11-01	4.040	4.080	4.040	4.060	3.474	289,013

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.