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
2023-10-31	4.020	4.040	3.980	4.000	3.422	157,127
2023-10-30	4.000	4.060	4.000	4.040	3.456	137,100
2023-10-27	3.960	4.080	3.960	4.020	3.439	212,603
2023-10-26	4.020	4.020	3.940	3.940	3.371	166,338
2023-10-25	4.060	4.080	4.040	4.040	3.456	84,400
2023-10-24	4.100	4.100	4.040	4.040	3.456	64,617
2023-10-20	4.060	4.100	3.940	4.100	3.508	244,500
2023-10-19	4.060	4.060	4.020	4.040	3.456	155,701
2023-10-18	4.040	4.080	4.040	4.060	3.474	229,767
2023-10-17	4.080	4.100	3.980	4.040	3.456	450,101
2023-10-16	4.100	4.100	4.060	4.060	3.474	257,338
2023-10-12	4.100	4.160	4.060	4.100	3.508	309,952
2023-10-11	4.100	4.140	4.080	4.100	3.508	352,013
2023-10-10	4.120	4.180	4.100	4.100	3.508	119,512
2023-10-09	4.160	4.160	4.080	4.100	3.508	430,393
2023-10-06	4.200	4.220	4.160	4.160	3.559	74,700
2023-10-05	4.260	4.260	4.160	4.180	3.576	100,402
2023-10-04	4.200	4.260	4.200	4.220	3.610	74,030
2023-10-03	4.280	4.300	4.240	4.260	3.645	49,000
2023-10-02	4.320	4.320	4.280	4.300	3.679	46,621
2023-09-29	4.320	4.340	4.280	4.340	3.713	36,100
2023-09-28	4.320	4.360	4.320	4.320	3.696	27,800
2023-09-27	4.360	4.400	4.320	4.340	3.713	321,110
2023-09-26	4.400	4.440	4.400	4.400	3.764	24,797
2023-09-25	4.420	4.460	4.420	4.440	3.799	19,800
2023-09-22	4.440	4.480	4.400	4.460	3.816	53,644
2023-09-21	4.420	4.480	4.420	4.480	3.833	14,300
2023-09-20	4.520	4.520	4.420	4.460	3.816	66,332
2023-09-19	4.540	4.580	4.520	4.520	3.867	349,101
2023-09-18	4.500	4.540	4.480	4.540	3.884	152,001
2023-09-15	4.480	4.500	4.460	4.500	3.850	58,002
2023-09-14	4.420	4.460	4.380	4.460	3.816	160,200
2023-09-13	4.460	4.500	4.420	4.440	3.799	92,304
2023-09-12	4.520	4.520	4.460	4.500	3.850	32,902
2023-09-11	4.560	4.560	4.440	4.520	3.867	147,001
2023-09-08	4.560	4.560	4.500	4.520	3.867	278,304
2023-09-07	4.520	4.560	4.500	4.560	3.901	93,803
2023-09-06	4.560	4.580	4.520	4.560	3.901	386,305
2023-09-05	4.460	4.560	4.460	4.520	3.867	397,705
2023-09-04	4.420	4.580	4.420	4.440	3.799	586,011
2023-09-01	4.340	4.420	4.340	4.420	3.782	271,030
2023-08-31	4.360	4.380	4.320	4.360	3.730	208,609
2023-08-30	4.280	4.360	4.260	4.340	3.713	300,549
2023-08-29	4.240	4.280	4.220	4.240	3.628	251,682
2023-08-28	4.200	4.240	4.200	4.240	3.628	208,207
2023-08-25	4.200	4.220	4.180	4.220	3.610	128,622
2023-08-24	4.200	4.220	4.160	4.220	3.610	215,701
2023-08-23	4.120	4.160	4.120	4.160	3.559	130,858
2023-08-22	4.100	4.120	4.060	4.120	3.525	877,081
2023-08-21	4.080	4.100	4.060	4.060	3.474	164,900
2023-08-18	4.080	4.100	4.060	4.060	3.474	152,410
2023-08-17	4.080	4.100	4.060	4.100	3.508	1,370,300
2023-08-16	4.160	4.160	4.080	4.100	3.508	357,542
2023-08-15	4.140	4.160	4.140	4.160	3.559	133,200
2023-08-11	4.140	4.180	4.140	4.140	3.542	117,400
2023-08-10	4.180	4.180	4.120	4.160	3.559	181,377
2023-08-09	4.200	4.220	4.140	4.180	3.576	322,608
2023-08-08	4.200	4.240	4.200	4.200	3.593	351,701
2023-08-07	4.220	4.240	4.200	4.200	3.593	87,300
2023-08-04	4.200	4.240	4.200	4.220	3.610	137,614

← NewerPage 13 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.