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
2026-07-20	3.980	4.000	3.980	3.980	3.980	204,300
2026-07-17	4.000	4.000	3.980	4.000	4.000	108,700
2026-07-16	4.020	4.020	4.000	4.020	4.020	117,501
2026-07-15	4.000	4.020	4.000	4.000	4.000	62,873
2026-07-14	4.000	4.020	4.000	4.000	4.000	49,801
2026-07-13	4.020	4.020	3.980	3.980	3.980	30,800
2026-07-10	3.960	4.000	3.960	4.000	4.000	51,525
2026-07-09	3.980	3.980	3.940	3.960	3.960	91,351
2026-07-08	3.960	3.980	3.940	3.960	3.960	56,879
2026-07-07	3.960	3.980	3.940	3.980	3.980	231,218
2026-07-06	4.000	4.000	3.920	3.980	3.980	282,900
2026-07-03	4.020	4.020	3.980	4.000	4.000	367,400
2026-07-02	4.020	4.040	4.000	4.020	4.020	309,809
2026-07-01	4.060	4.060	4.020	4.020	4.020	55,211
2026-06-30	4.040	4.040	4.020	4.040	4.040	58,624
2026-06-29	4.020	4.040	4.020	4.040	4.040	126,800
2026-06-26	4.000	4.020	3.980	4.000	4.000	85,200
2026-06-25	4.020	4.060	4.000	4.000	4.000	316,201
2026-06-24	4.020	4.060	4.020	4.060	4.060	280,439
2026-06-23	4.020	4.040	4.020	4.040	4.040	84,625
2026-06-22	4.040	4.040	4.020	4.020	4.020	156,400
2026-06-19	4.060	4.060	4.020	4.060	4.060	231,561
2026-06-18	4.060	4.060	4.060	4.060	4.060	17,100
2026-06-17	4.040	4.060	4.040	4.040	4.040	150,311
2026-06-16	4.040	4.040	4.020	4.040	4.040	119,204
2026-06-15	4.100	4.100	4.000	4.040	4.040	383,602
2026-06-12	4.080	4.120	4.080	4.100	4.100	72,900
2026-06-11	4.080	4.100	4.080	4.080	4.080	89,900
2026-06-10	4.140	4.140	4.080	4.080	4.080	172,400
2026-06-09	4.160	4.180	4.140	4.160	4.160	125,722
2026-06-08	4.160	4.160	4.120	4.140	4.140	202,100
2026-06-05	4.180	4.180	4.160	4.180	4.180	57,302
2026-06-04	4.160	4.180	4.160	4.180	4.180	60,123
2026-06-02	4.140	4.220	4.140	4.200	4.200	116,100
2026-05-29	4.180	4.180	4.140	4.140	4.140	57,100
2026-05-28	4.200	4.200	4.140	4.180	4.180	83,900
2026-05-27	4.200	4.200	4.160	4.200	4.200	243,601
2026-05-26	4.180	4.200	4.180	4.200	4.200	59,000
2026-05-25	4.180	4.180	4.160	4.180	4.180	19,200
2026-05-22	4.140	4.180	4.140	4.180	4.180	63,010
2026-05-21	4.180	4.180	4.140	4.180	4.180	49,500
2026-05-20	4.160	4.180	4.100	4.180	4.180	104,800
2026-05-19	4.140	4.160	4.140	4.160	4.160	98,911
2026-05-18	4.200	4.200	4.160	4.180	4.180	80,900
2026-05-15	4.220	4.260	4.160	4.200	4.200	127,100
2026-05-14	4.160	4.260	4.160	4.240	4.240	185,400
2026-05-13	4.200	4.220	4.180	4.180	4.180	102,901
2026-05-12	4.180	4.300	4.180	4.200	4.200	236,900
2026-05-11	4.080	4.200	4.080	4.180	4.180	192,550
2026-05-08	4.160	4.160	4.080	4.080	4.080	1,305,919
2026-05-07	4.120	4.160	4.120	4.160	4.160	97,800
2026-05-06	4.160	4.160	4.160	4.160	4.160	153,200
2026-05-05	4.160	4.180	4.140	4.160	4.160	71,237
2026-04-30	4.140	4.160	4.140	4.160	4.160	123,916
2026-04-29	4.140	4.160	4.140	4.140	4.140	6,700
2026-04-28	4.120	4.140	4.120	4.140	4.140	75,800
2026-04-27	4.080	4.140	4.080	4.140	4.140	41,000
2026-04-24	4.140	4.180	4.140	4.140	4.140	231,100
2026-04-23	4.180	4.180	4.140	4.140	4.140	124,302
2026-04-22	4.140	4.180	4.140	4.180	4.180	28,201

← NewerPage 2 of 3 · 122 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.