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
2023-08-03	4.280	4.280	4.220	4.220	3.610	167,201
2023-08-02	4.260	4.280	4.260	4.280	3.662	97,662
2023-07-31	4.240	4.280	4.220	4.280	3.662	158,709
2023-07-27	4.220	4.260	4.200	4.240	3.628	226,602
2023-07-26	4.260	4.260	4.220	4.220	3.610	257,039
2023-07-25	4.320	4.340	4.280	4.280	3.662	294,179
2023-07-24	4.340	4.340	4.320	4.320	3.696	44,699
2023-07-21	4.300	4.360	4.300	4.340	3.713	86,300
2023-07-20	4.360	4.360	4.280	4.300	3.679	301,764
2023-07-19	4.400	4.420	4.340	4.340	3.713	435,363
2023-07-18	4.400	4.420	4.380	4.400	3.764	123,209
2023-07-17	4.400	4.420	4.360	4.400	3.764	316,494
2023-07-14	4.440	4.440	4.380	4.420	3.782	383,117
2023-07-13	4.480	4.500	4.420	4.440	3.799	202,304
2023-07-12	4.540	4.540	4.480	4.500	3.850	172,800
2023-07-11	4.540	4.540	4.520	4.540	3.884	81,551
2023-07-10	4.560	4.560	4.520	4.540	3.884	44,209
2023-07-07	4.540	4.560	4.540	4.560	3.901	56,519
2023-07-06	4.580	4.580	4.520	4.560	3.901	101,127
2023-07-05	4.600	4.600	4.560	4.580	3.918	84,900
2023-07-04	4.640	4.640	4.600	4.620	3.953	36,800
2023-07-03	4.580	4.620	4.580	4.620	3.953	27,801
2023-06-30	4.600	4.600	4.560	4.580	3.918	146,661
2023-06-29	4.580	4.600	4.540	4.580	3.918	221,300
2023-06-28	4.580	4.640	4.580	4.580	3.918	95,449
2023-06-27	4.640	4.640	4.580	4.620	3.953	107,757
2023-06-26	4.660	4.700	4.620	4.640	3.970	78,623
2023-06-23	4.700	4.720	4.660	4.660	3.987	86,400
2023-06-22	4.720	4.720	4.680	4.700	4.021	64,304
2023-06-21	4.740	4.740	4.700	4.720	4.038	85,036
2023-06-20	4.720	4.780	4.720	4.720	4.038	110,100
2023-06-19	4.740	4.760	4.720	4.740	4.055	58,002
2023-06-16	4.740	4.760	4.720	4.720	4.038	148,890
2023-06-15	4.780	4.800	4.760	4.760	4.072	217,639
2023-06-14	4.800	4.820	4.760	4.760	4.072	298,000
2023-06-13	4.800	4.800	4.780	4.800	4.107	88,854
2023-06-12	4.780	4.820	4.760	4.780	4.090	63,513
2023-06-09	4.800	4.800	4.780	4.780	4.090	90,203
2023-06-08	4.780	4.800	4.780	4.800	4.107	175,801
2023-06-07	4.840	4.840	4.760	4.780	4.090	358,503
2023-06-06	4.920	4.940	4.800	4.840	4.141	272,063
2023-06-02	4.920	4.920	4.880	4.900	4.192	88,611
2023-06-01	4.900	4.920	4.880	4.900	4.192	106,280
2023-05-31	4.900	4.940	4.880	4.920	4.209	109,445
2023-05-30	4.880	5.000	4.880	4.900	4.192	316,335
2023-05-29	4.900	4.920	4.840	4.880	4.175	303,706
2023-05-26	4.880	4.880	4.820	4.840	4.141	175,216
2023-05-25	4.820	4.840	4.800	4.840	4.141	135,705
2023-05-24	4.800	4.860	4.800	4.820	4.124	437,252
2023-05-23	4.700	4.800	4.680	4.800	4.107	184,212
2023-05-22	4.700	4.700	4.520	4.700	4.021	479,127
2023-05-19	4.740	4.780	4.680	4.720	4.038	282,190
2023-05-18	4.740	4.780	4.720	4.740	4.055	225,591
2023-05-17	4.820	4.820	4.740	4.740	4.055	153,448
2023-05-16	4.780	4.800	4.760	4.800	4.107	232,601
2023-05-15	4.840	4.840	4.760	4.780	4.090	339,201
2023-05-12	4.840	4.840	4.780	4.840	4.141	270,529
2023-05-11	4.820	4.840	4.800	4.820	4.124	304,429
2023-05-10	4.820	4.880	4.800	4.840	4.141	399,123
2023-05-09	4.800	4.880	4.780	4.820	4.124	574,301

← NewerPage 14 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.