Hwa Fong Rubber (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 7.450 | 7.550 | 7.400 | 7.450 | 6.155 | 1,247,500 |
| 2021-11-08 | 7.850 | 7.900 | 7.450 | 7.450 | 6.155 | 4,801,600 |
| 2021-11-05 | 7.900 | 8.000 | 7.800 | 7.800 | 6.444 | 1,193,000 |
| 2021-11-04 | 7.600 | 8.000 | 7.450 | 7.900 | 6.527 | 11,866,900 |
| 2021-11-03 | 8.450 | 8.500 | 7.900 | 8.100 | 6.692 | 9,125,600 |
| 2021-11-02 | 8.550 | 8.700 | 8.500 | 8.500 | 7.022 | 1,807,000 |
| 2021-11-01 | 8.650 | 8.750 | 8.550 | 8.550 | 7.064 | 845,700 |
| 2021-10-29 | 8.750 | 8.850 | 8.600 | 8.650 | 7.146 | 1,400,300 |
| 2021-10-28 | 8.750 | 8.900 | 8.700 | 8.750 | 7.229 | 2,617,000 |
| 2021-10-27 | 8.600 | 8.750 | 8.600 | 8.650 | 7.146 | 721,300 |
| 2021-10-26 | 8.650 | 8.750 | 8.600 | 8.600 | 7.105 | 471,800 |
| 2021-10-25 | 8.700 | 8.750 | 8.600 | 8.650 | 7.146 | 892,400 |
| 2021-10-21 | 8.650 | 8.750 | 8.650 | 8.700 | 7.188 | 527,400 |
| 2021-10-20 | 8.550 | 8.750 | 8.550 | 8.650 | 7.146 | 984,500 |
| 2021-10-19 | 8.700 | 8.750 | 8.500 | 8.550 | 7.064 | 3,213,900 |
| 2021-10-18 | 8.750 | 8.800 | 8.600 | 8.700 | 7.188 | 1,645,100 |
| 2021-10-15 | 8.750 | 8.900 | 8.700 | 8.750 | 7.229 | 1,665,600 |
| 2021-10-14 | 8.750 | 8.750 | 8.600 | 8.650 | 7.146 | 778,600 |
← NewerPage 21 of 21 · 1,218 trading days
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.