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
2023-02-02	6.600	6.650	6.550	6.550	5.473	143,101
2023-02-01	6.600	6.650	6.550	6.550	5.473	69,101
2023-01-31	6.600	6.600	6.550	6.600	5.514	139,215
2023-01-30	6.650	6.700	6.600	6.600	5.514	579,597
2023-01-27	6.450	6.700	6.450	6.600	5.514	678,508
2023-01-26	6.450	6.500	6.450	6.450	5.389	214,000
2023-01-25	6.450	6.550	6.450	6.500	5.431	174,600
2023-01-24	6.450	6.550	6.450	6.500	5.431	110,640
2023-01-23	6.500	6.500	6.450	6.500	5.431	73,705
2023-01-20	6.500	6.600	6.400	6.500	5.431	635,900
2023-01-19	6.500	6.500	6.450	6.450	5.389	263,100
2023-01-18	6.450	6.500	6.450	6.500	5.431	186,049
2023-01-17	6.550	6.550	6.450	6.550	5.473	292,202
2023-01-16	6.450	6.500	6.400	6.500	5.431	214,948
2023-01-13	6.450	6.500	6.450	6.450	5.389	50,601
2023-01-12	6.500	6.500	6.450	6.450	5.389	184,913
2023-01-11	6.400	6.450	6.400	6.450	5.389	71,406
2023-01-10	6.450	6.450	6.350	6.450	5.389	407,500
2023-01-09	6.400	6.450	6.400	6.450	5.389	94,527
2023-01-06	6.350	6.450	6.350	6.400	5.347	175,402
2023-01-05	6.400	6.400	6.350	6.350	5.306	20,919
2023-01-04	6.500	6.500	6.350	6.400	5.347	324,970
2023-01-03	6.500	6.500	6.450	6.450	5.389	76,103
2022-12-30	6.500	6.500	6.450	6.500	5.431	27,801
2022-12-29	6.450	6.450	6.400	6.450	5.389	229,209
2022-12-28	6.400	6.500	6.400	6.450	5.389	74,202
2022-12-27	6.450	6.450	6.300	6.400	5.347	454,380
2022-12-26	6.400	6.450	6.300	6.400	5.347	291,501
2022-12-23	6.300	6.400	6.300	6.400	5.347	24,100
2022-12-22	6.300	6.350	6.300	6.350	5.306	81,601
2022-12-21	6.300	6.400	6.300	6.350	5.306	50,233
2022-12-20	6.400	6.400	6.300	6.300	5.264	168,412
2022-12-19	6.350	6.400	6.350	6.400	5.347	51,705
2022-12-16	6.300	6.400	6.250	6.400	5.347	854,303
2022-12-15	6.550	6.550	6.300	6.400	5.347	1,384,788
2022-12-14	6.500	6.600	6.450	6.500	5.431	190,521
2022-12-13	6.500	6.550	6.450	6.550	5.473	166,300
2022-12-09	6.550	6.600	6.500	6.500	5.431	126,221
2022-12-08	6.550	6.550	6.450	6.550	5.473	121,402
2022-12-07	6.500	6.550	6.450	6.550	5.473	207,401
2022-12-06	6.500	6.550	6.500	6.550	5.473	88,535
2022-12-02	6.450	6.550	6.450	6.500	5.431	243,900
2022-12-01	6.450	6.500	6.400	6.450	5.389	613,301
2022-11-30	6.450	6.450	6.400	6.400	5.347	338,200
2022-11-29	6.500	6.500	6.400	6.450	5.389	419,801
2022-11-28	6.450	6.500	6.400	6.500	5.431	213,000
2022-11-25	6.450	6.450	6.400	6.450	5.389	176,800
2022-11-24	6.450	6.500	6.400	6.450	5.389	272,200
2022-11-23	6.500	6.550	6.450	6.500	5.431	88,900
2022-11-22	6.500	6.500	6.450	6.450	5.389	175,304
2022-11-21	6.500	6.550	6.500	6.550	5.473	78,578
2022-11-18	6.550	6.550	6.450	6.500	5.431	415,900
2022-11-17	6.550	6.600	6.500	6.550	5.473	303,924
2022-11-16	6.600	6.700	6.550	6.600	5.514	207,700
2022-11-15	6.500	6.650	6.500	6.600	5.514	209,119
2022-11-14	6.550	6.550	6.500	6.550	5.473	140,430
2022-11-11	6.550	6.600	6.500	6.550	5.473	417,802
2022-11-10	6.600	6.600	6.500	6.550	5.473	268,302
2022-11-09	6.650	6.700	6.550	6.600	5.514	353,914
2022-11-08	6.600	6.750	6.600	6.650	5.556	598,510

← NewerPage 16 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.