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
2022-08-09	6.800	6.800	6.600	6.600	5.514	488,652
2022-08-08	6.400	6.800	6.400	6.750	5.640	573,439
2022-08-05	6.450	6.450	6.350	6.400	5.347	186,110
2022-08-04	6.550	6.550	6.450	6.450	5.389	227,700
2022-08-03	6.550	6.600	6.450	6.550	5.473	172,806
2022-08-02	6.550	6.600	6.550	6.550	5.473	41,749
2022-08-01	6.550	6.650	6.500	6.600	5.514	150,053
2022-07-27	6.550	6.550	6.500	6.500	5.431	135,932
2022-07-26	6.600	6.600	6.500	6.550	5.473	78,101
2022-07-25	6.600	6.600	6.500	6.600	5.514	83,962
2022-07-22	6.150	6.600	6.150	6.500	5.431	579,948
2022-07-21	6.150	6.150	6.100	6.100	5.097	75,000
2022-07-20	6.100	6.150	6.050	6.050	5.055	61,051
2022-07-19	6.100	6.150	5.950	6.050	5.055	132,532
2022-07-18	6.150	6.150	6.000	6.150	5.138	84,900
2022-07-15	6.100	6.200	5.950	6.150	5.138	452,427
2022-07-14	6.250	6.250	6.100	6.100	5.097	232,410
2022-07-12	6.250	6.300	6.200	6.250	5.222	258,313
2022-07-11	6.200	6.300	6.200	6.250	5.222	223,126
2022-07-08	6.500	6.550	6.150	6.300	5.264	1,027,030
2022-07-07	6.500	6.650	6.450	6.500	5.431	282,700
2022-07-06	6.500	6.550	6.450	6.450	5.389	156,750
2022-07-05	6.550	6.700	6.500	6.500	5.431	280,700
2022-07-04	6.600	6.650	6.500	6.550	5.473	167,500
2022-07-01	6.550	6.650	6.500	6.600	5.514	78,500
2022-06-30	6.750	6.800	6.500	6.500	5.431	572,510
2022-06-29	6.950	6.950	6.650	6.750	5.640	876,032
2022-06-28	6.900	7.000	6.850	6.950	5.807	268,321
2022-06-27	6.850	6.850	6.700	6.800	5.682	186,700
2022-06-24	6.750	6.850	6.650	6.850	5.723	161,710
2022-06-23	6.650	6.750	6.650	6.700	5.598	46,347
2022-06-22	6.750	6.750	6.700	6.700	5.598	75,801
2022-06-21	6.650	6.750	6.650	6.700	5.598	59,300
2022-06-20	6.800	6.800	6.650	6.700	5.598	53,957
2022-06-17	6.500	6.800	6.500	6.800	5.682	241,300
2022-06-16	6.800	6.800	6.550	6.550	5.473	302,828
2022-06-15	6.700	6.800	6.600	6.800	5.682	484,816
2022-06-14	6.650	6.750	6.600	6.700	5.598	193,625
2022-06-13	6.800	6.850	6.650	6.700	5.598	448,595
2022-06-10	6.950	7.000	6.900	6.900	5.765	302,175
2022-06-09	7.150	7.150	7.000	7.050	5.890	435,900
2022-06-08	7.000	7.450	6.950	7.150	5.974	2,407,248
2022-06-07	6.900	7.100	6.900	7.000	5.849	502,031
2022-06-06	7.000	7.050	6.900	6.900	5.765	433,752
2022-06-02	7.050	7.100	7.000	7.050	5.890	202,223
2022-06-01	7.150	7.150	7.000	7.100	5.932	147,803
2022-05-31	7.100	7.150	7.050	7.150	5.974	148,300
2022-05-30	7.100	7.150	7.050	7.100	5.932	441,166
2022-05-27	7.000	7.100	7.000	7.050	5.890	505,513
2022-05-26	7.000	7.000	6.900	6.950	5.807	316,971
2022-05-25	6.800	6.950	6.800	6.850	5.723	299,652
2022-05-24	6.650	6.800	6.650	6.750	5.640	258,204
2022-05-23	6.700	6.700	6.600	6.650	5.556	449,520
2022-05-20	6.900	6.900	6.650	6.650	5.556	860,100
2022-05-19	6.800	6.900	6.700	6.800	5.682	325,700
2022-05-18	6.750	6.900	6.700	6.900	5.765	475,300
2022-05-17	6.400	6.800	6.400	6.700	5.598	735,900
2022-05-13	6.700	6.700	6.350	6.350	5.306	1,179,900
2022-05-12	6.650	6.750	6.400	6.750	5.640	1,141,400
2022-05-11	7.000	7.000	6.650	6.650	5.556	1,100,500

← NewerPage 18 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.