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
2023-05-08	4.720	4.860	4.700	4.780	4.090	2,379,000
2023-05-03	5.200	5.300	5.150	5.300	4.428	881,354
2023-05-02	5.250	5.300	5.150	5.250	4.386	763,473
2023-04-28	5.250	5.300	5.250	5.250	4.386	262,543
2023-04-27	5.200	5.300	5.200	5.250	4.386	405,508
2023-04-26	5.200	5.300	5.200	5.200	4.345	506,615
2023-04-25	5.200	5.250	5.150	5.150	4.303	339,110
2023-04-24	5.200	5.250	5.150	5.200	4.345	171,400
2023-04-21	5.150	5.250	5.150	5.150	4.303	388,500
2023-04-20	5.150	5.200	5.150	5.150	4.303	260,454
2023-04-19	5.250	5.250	5.100	5.200	4.345	639,251
2023-04-18	5.200	5.250	5.150	5.200	4.345	420,089
2023-04-17	5.200	5.250	5.150	5.200	4.345	91,520
2023-04-12	5.200	5.250	5.100	5.200	4.345	537,446
2023-04-11	5.250	5.250	5.200	5.200	4.345	51,201
2023-04-10	5.250	5.250	5.200	5.250	4.386	221,800
2023-04-07	5.200	5.250	5.150	5.200	4.345	118,000
2023-04-05	5.250	5.250	5.100	5.150	4.303	502,400
2023-04-04	5.350	5.350	5.200	5.250	4.386	287,601
2023-04-03	5.300	5.300	5.250	5.300	4.428	355,005
2023-03-31	5.250	5.300	5.200	5.300	4.428	211,502
2023-03-30	5.300	5.300	5.250	5.250	4.386	348,601
2023-03-29	5.300	5.300	5.250	5.300	4.428	264,711
2023-03-28	5.200	5.300	5.200	5.250	4.386	322,254
2023-03-27	5.200	5.250	5.150	5.200	4.345	315,511
2023-03-24	5.250	5.250	5.200	5.250	4.386	304,311
2023-03-23	5.100	5.250	5.100	5.200	4.345	403,246
2023-03-22	5.250	5.250	5.100	5.100	4.261	336,057
2023-03-21	5.200	5.300	5.150	5.250	4.386	522,729
2023-03-20	5.300	5.300	5.150	5.250	4.386	469,001
2023-03-17	5.200	5.300	5.200	5.300	4.428	998,100
2023-03-16	5.200	5.200	5.100	5.150	4.303	453,301
2023-03-15	5.100	5.250	5.100	5.200	4.345	858,704
2023-03-14	5.100	5.150	5.000	5.050	4.219	1,945,973
2023-03-13	5.250	5.250	5.050	5.100	4.261	1,772,640
2023-03-10	5.350	5.400	5.200	5.300	4.428	1,354,825
2023-03-09	5.250	5.450	5.250	5.350	4.470	2,170,628
2023-03-08	5.150	5.250	5.150	5.250	4.386	894,637
2023-03-07	5.100	5.200	5.100	5.150	4.303	716,534
2023-03-03	5.000	5.100	4.980	5.050	4.219	1,576,995
2023-03-02	5.200	5.200	4.980	4.980	4.161	3,708,580
2023-03-01	5.200	5.250	5.150	5.150	4.303	1,293,424
2023-02-28	5.300	5.350	5.150	5.200	4.345	2,042,048
2023-02-27	5.300	5.350	5.200	5.300	4.428	2,277,834
2023-02-24	5.500	5.600	5.300	5.300	4.428	7,111,451
2023-02-23	6.300	6.350	5.250	5.400	4.512	17,391,949
2023-02-22	6.550	6.550	6.550	6.550	5.473	54,630
2023-02-21	6.550	6.600	6.550	6.550	5.473	46,629
2023-02-20	6.550	6.550	6.500	6.550	5.473	61,903
2023-02-17	6.550	6.550	6.450	6.500	5.431	155,401
2023-02-16	6.550	6.550	6.500	6.550	5.473	137,700
2023-02-15	6.500	6.600	6.450	6.550	5.473	415,600
2023-02-14	6.650	6.650	6.450	6.500	5.431	393,209
2023-02-13	6.600	6.650	6.550	6.650	5.556	126,301
2023-02-10	6.700	6.700	6.600	6.600	5.514	224,860
2023-02-09	6.650	6.700	6.600	6.700	5.598	284,500
2023-02-08	6.650	6.700	6.600	6.600	5.514	235,349
2023-02-07	6.750	6.750	6.650	6.700	5.598	366,701
2023-02-06	6.850	6.950	6.750	6.800	5.682	528,875
2023-02-03	6.550	6.950	6.550	6.900	5.765	2,272,034

← NewerPage 15 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.