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
2022-11-07	6.600	6.700	6.500	6.600	5.514	1,198,902
2022-11-04	6.400	6.500	6.400	6.500	5.431	78,300
2022-11-03	6.400	6.500	6.400	6.500	5.431	52,711
2022-11-02	6.500	6.500	6.350	6.450	5.389	3,045,900
2022-11-01	6.500	6.700	6.500	6.500	5.431	787,010
2022-10-31	6.450	6.700	6.450	6.500	5.431	740,202
2022-10-28	6.400	6.450	6.350	6.400	5.347	38,504
2022-10-27	6.450	6.450	6.400	6.450	5.389	61,905
2022-10-26	6.450	6.500	6.450	6.450	5.389	49,500
2022-10-25	6.500	6.500	6.450	6.450	5.389	48,101
2022-10-21	6.500	6.550	6.450	6.450	5.389	86,529
2022-10-20	6.550	6.550	6.500	6.550	5.473	14,100
2022-10-19	6.500	6.500	6.450	6.500	5.431	46,400
2022-10-18	6.500	6.500	6.450	6.500	5.431	8,109
2022-10-17	6.450	6.500	6.400	6.400	5.347	635,206
2022-10-12	6.350	6.450	6.250	6.400	5.347	146,105
2022-10-11	6.250	6.300	6.250	6.300	5.264	68,600
2022-10-10	6.200	6.300	6.200	6.200	5.180	188,500
2022-10-07	6.350	6.350	6.200	6.200	5.180	746,300
2022-10-06	6.350	6.400	6.300	6.350	5.306	512,600
2022-10-05	6.550	6.550	6.400	6.400	5.347	448,000
2022-10-04	6.450	6.700	6.450	6.500	5.431	254,912
2022-10-03	6.500	6.500	6.350	6.450	5.389	275,801
2022-09-30	6.550	6.550	6.450	6.500	5.431	340,000
2022-09-29	6.600	6.750	6.500	6.550	5.473	656,200
2022-09-28	6.650	6.750	6.600	6.700	5.598	198,406
2022-09-27	6.650	6.750	6.650	6.650	5.556	160,503
2022-09-26	6.700	6.750	6.550	6.650	5.556	173,916
2022-09-23	6.800	6.800	6.700	6.700	5.598	99,600
2022-09-22	6.750	6.800	6.650	6.750	5.640	77,200
2022-09-21	6.700	6.750	6.700	6.700	5.598	70,917
2022-09-20	6.800	6.800	6.700	6.700	5.598	97,614
2022-09-19	6.900	6.900	6.700	6.700	5.598	156,073
2022-09-16	7.000	7.000	6.700	6.850	5.723	665,401
2022-09-15	7.050	7.100	7.000	7.000	5.849	141,083
2022-09-14	6.950	7.050	6.950	7.000	5.849	222,301
2022-09-13	7.200	7.200	6.950	7.000	5.849	449,811
2022-09-12	7.250	7.250	7.050	7.100	5.932	522,734
2022-09-09	7.000	7.250	7.000	7.200	6.016	809,859
2022-09-08	6.850	7.000	6.850	7.000	5.849	271,591
2022-09-07	6.800	6.850	6.750	6.800	5.682	410,700
2022-09-06	6.850	6.900	6.700	6.750	5.640	523,372
2022-09-05	6.900	6.900	6.750	6.850	5.723	811,302
2022-09-02	6.800	6.850	6.750	6.850	5.723	166,517
2022-09-01	6.750	6.850	6.700	6.750	5.640	315,910
2022-08-31	6.750	6.800	6.650	6.700	5.598	321,282
2022-08-30	6.650	6.800	6.600	6.700	5.598	771,700
2022-08-29	6.500	6.600	6.500	6.600	5.514	146,019
2022-08-26	6.650	6.650	6.550	6.550	5.473	107,360
2022-08-25	6.600	6.600	6.500	6.500	5.431	482,630
2022-08-24	6.650	6.750	6.550	6.550	5.473	1,379,756
2022-08-23	6.600	8.400	6.600	6.650	5.556	2,223,386
2022-08-22	6.600	6.600	6.500	6.550	5.473	165,734
2022-08-19	6.500	6.550	6.450	6.550	5.473	286,912
2022-08-18	6.500	6.500	6.450	6.450	5.389	878,775
2022-08-17	6.600	6.600	6.450	6.500	5.431	577,588
2022-08-16	6.600	6.600	6.550	6.600	5.514	320,002
2022-08-15	6.600	6.650	6.500	6.600	5.514	128,300
2022-08-11	6.600	6.650	6.550	6.600	5.514	292,814
2022-08-10	6.600	6.600	6.500	6.600	5.514	379,301

← NewerPage 17 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.