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
2022-05-10	6.850	6.900	6.750	6.900	5.765	826,100
2022-05-09	7.100	7.200	6.800	6.850	5.723	1,752,000
2022-05-06	7.500	7.600	7.300	7.400	6.183	842,300
2022-05-05	7.650	7.750	7.600	7.600	6.350	993,300
2022-05-03	8.250	8.350	8.000	8.050	6.651	2,102,500
2022-04-29	8.050	8.250	8.050	8.200	6.775	1,176,100
2022-04-28	8.100	8.150	8.050	8.100	6.692	411,500
2022-04-27	8.150	8.150	8.050	8.100	6.692	560,800
2022-04-26	8.200	8.200	8.050	8.100	6.692	626,100
2022-04-25	8.200	8.250	8.150	8.200	6.775	665,500
2022-04-22	8.150	8.250	8.100	8.200	6.775	489,100
2022-04-21	8.200	8.250	8.150	8.200	6.775	487,700
2022-04-20	8.250	8.300	8.200	8.250	6.816	230,000
2022-04-19	8.200	8.300	8.200	8.250	6.816	340,800
2022-04-18	8.150	8.300	8.150	8.200	6.775	272,800
2022-04-12	8.150	8.250	8.050	8.100	6.692	580,300
2022-04-11	8.250	8.300	8.150	8.200	6.775	656,200
2022-04-08	8.300	8.300	8.150	8.250	6.816	662,900
2022-04-07	8.250	8.250	8.050	8.250	6.816	964,500
2022-04-05	8.350	8.350	8.250	8.250	6.816	534,000
2022-04-04	8.300	8.400	8.250	8.300	6.857	837,000
2022-04-01	8.250	8.350	8.250	8.300	6.857	914,900
2022-03-31	8.400	8.400	8.250	8.250	6.816	1,035,800
2022-03-30	8.200	8.350	8.200	8.300	6.857	930,500
2022-03-29	8.200	8.250	8.150	8.150	6.733	394,900
2022-03-28	8.250	8.250	8.150	8.200	6.775	95,300
2022-03-25	8.200	8.250	8.200	8.200	6.775	512,900
2022-03-24	8.100	8.300	8.100	8.250	6.816	808,100
2022-03-23	8.250	8.250	8.100	8.200	6.775	728,200
2022-03-22	8.300	8.300	8.100	8.200	6.775	585,000
2022-03-21	8.200	8.250	8.050	8.250	6.816	897,100
2022-03-18	8.200	8.250	8.100	8.150	6.733	627,700
2022-03-17	8.300	8.550	8.200	8.200	6.775	3,783,200
2022-03-16	8.150	8.250	8.100	8.200	6.775	492,400
2022-03-15	8.150	8.300	8.000	8.100	6.692	517,300
2022-03-14	8.050	8.150	7.950	8.100	6.692	1,057,600
2022-03-11	7.900	8.100	7.750	8.050	6.651	976,100
2022-03-10	7.900	8.050	7.850	7.900	6.527	1,174,200
2022-03-09	7.850	7.900	7.700	7.850	6.485	1,300,000
2022-03-08	7.850	7.950	7.450	7.800	6.444	2,887,900
2022-03-07	8.100	8.100	7.800	7.850	6.485	1,794,100
2022-03-04	8.050	8.250	8.050	8.100	6.692	2,005,500
2022-03-03	8.050	8.200	8.000	8.050	6.651	1,564,800
2022-03-02	8.250	8.350	8.050	8.050	6.651	1,544,900
2022-03-01	8.200	8.350	8.100	8.300	6.857	2,158,600
2022-02-28	8.100	8.200	7.850	8.200	6.775	1,886,500
2022-02-25	8.200	8.250	8.100	8.100	6.692	923,500
2022-02-24	8.300	8.300	7.950	8.150	6.733	1,796,200
2022-02-23	8.350	8.350	8.050	8.300	6.857	1,254,800
2022-02-22	8.150	8.350	8.100	8.350	6.899	2,451,000
2022-02-21	8.100	8.150	8.050	8.150	6.733	653,200
2022-02-18	8.000	8.150	8.000	8.000	6.609	1,178,000
2022-02-17	8.000	8.100	7.950	8.000	6.609	676,700
2022-02-15	7.850	8.000	7.800	7.950	6.568	1,230,600
2022-02-14	8.100	8.100	7.750	7.850	6.485	5,569,600
2022-02-11	8.100	8.400	8.050	8.150	6.733	3,371,900
2022-02-10	8.050	8.200	8.000	8.050	6.651	1,248,800
2022-02-09	7.950	8.100	7.950	8.050	6.651	1,841,200
2022-02-08	8.050	8.100	8.000	8.000	6.609	569,600
2022-02-07	8.050	8.150	7.950	8.050	6.651	1,277,600

← NewerPage 19 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.