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
2022-02-07	8.050	8.150	7.950	8.050	6.651	1,277,600
2022-02-04	7.900	8.050	7.900	8.050	6.651	417,200
2022-02-03	8.050	8.100	7.800	7.900	6.527	1,319,700
2022-02-02	8.100	8.150	7.950	8.050	6.651	1,518,700
2022-02-01	8.100	8.200	8.100	8.100	6.692	318,800
2022-01-31	8.200	8.200	8.050	8.100	6.692	642,200
2022-01-28	8.000	8.200	8.000	8.100	6.692	788,800
2022-01-27	8.200	8.200	7.900	8.000	6.609	1,524,400
2022-01-26	8.000	8.250	8.000	8.100	6.692	937,700
2022-01-25	7.900	8.100	7.900	8.000	6.609	1,500,800
2022-01-24	8.050	8.050	7.800	8.000	6.609	1,370,300
2022-01-21	8.000	8.150	7.900	8.050	6.651	1,325,500
2022-01-20	8.050	8.050	7.850	7.900	6.527	1,130,800
2022-01-19	8.100	8.100	7.750	8.000	6.609	3,001,000
2022-01-18	8.150	8.150	7.900	8.100	6.692	2,271,500
2022-01-17	8.150	8.200	8.050	8.100	6.692	1,026,900
2022-01-14	8.300	8.300	8.100	8.150	6.733	620,300
2022-01-13	8.100	8.400	8.100	8.350	6.899	967,400
2022-01-12	8.250	8.250	8.050	8.100	6.692	1,625,700
2022-01-11	8.300	8.300	8.150	8.250	6.816	432,500
2022-01-10	8.100	8.350	8.100	8.250	6.816	1,112,000
2022-01-07	8.150	8.250	8.100	8.200	6.775	865,900
2022-01-06	8.200	8.250	8.000	8.200	6.775	777,700
2022-01-05	8.400	8.450	8.200	8.200	6.775	1,372,200
2022-01-04	8.650	8.650	8.450	8.500	7.022	1,514,500
2021-12-30	8.300	8.600	8.150	8.600	7.105	3,040,800
2021-12-29	8.300	8.350	8.200	8.300	6.857	1,904,800
2021-12-28	8.200	8.500	8.200	8.350	6.899	4,935,800
2021-12-27	7.850	8.250	7.850	8.250	6.816	5,476,200
2021-12-24	7.650	7.800	7.500	7.800	6.444	1,562,200
2021-12-23	7.650	7.750	7.450	7.700	6.362	2,314,700
2021-12-22	7.500	7.800	7.500	7.650	6.320	3,151,500
2021-12-21	7.250	7.450	7.150	7.450	6.155	1,513,900
2021-12-20	7.350	7.450	7.250	7.250	5.990	1,124,900
2021-12-17	7.450	7.500	7.300	7.400	6.114	1,034,400
2021-12-16	7.450	7.550	7.300	7.450	6.155	1,138,900
2021-12-15	7.450	7.550	7.350	7.400	6.114	592,300
2021-12-14	7.550	7.600	7.400	7.450	6.155	1,057,900
2021-12-13	7.600	7.650	7.500	7.550	6.238	733,500
2021-12-09	7.550	7.700	7.400	7.600	6.279	1,311,700
2021-12-08	7.600	7.600	7.450	7.500	6.196	669,800
2021-12-07	7.500	7.650	7.450	7.550	6.238	875,400
2021-12-03	7.450	7.650	7.400	7.500	6.196	946,900
2021-12-02	7.400	7.450	7.300	7.400	6.114	518,000
2021-12-01	7.350	7.450	7.100	7.450	6.155	1,375,200
2021-11-30	7.650	7.650	7.300	7.300	6.031	1,790,700
2021-11-29	7.500	7.600	7.450	7.600	6.279	1,618,900
2021-11-26	7.800	7.800	7.550	7.650	6.320	1,238,100
2021-11-25	8.050	8.050	7.700	7.800	6.444	2,651,500
2021-11-24	7.750	8.000	7.750	7.950	6.568	2,722,300
2021-11-23	7.650	7.700	7.600	7.700	6.362	1,104,600
2021-11-22	7.800	7.800	7.600	7.650	6.320	919,900
2021-11-19	7.600	7.750	7.550	7.700	6.362	980,300
2021-11-18	7.500	7.600	7.450	7.600	6.279	898,200
2021-11-17	7.500	7.550	7.450	7.500	6.196	980,900
2021-11-16	7.550	7.600	7.500	7.500	6.196	1,063,200
2021-11-15	7.600	7.700	7.450	7.550	6.238	1,729,800
2021-11-12	7.550	7.750	7.500	7.550	6.238	3,308,200
2021-11-11	7.600	7.650	7.450	7.500	6.196	1,087,000
2021-11-10	7.550	7.650	7.500	7.550	6.238	1,437,800

← NewerPage 20 of 21 · 1,212 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.