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
2026-04-22	4.140	4.180	4.140	4.180	4.180	28,201
2026-04-21	4.140	4.180	4.140	4.140	4.140	146,400
2026-04-20	4.200	4.200	4.120	4.140	4.140	107,600
2026-04-17	4.220	4.220	4.180	4.180	4.180	111,411
2026-04-16	4.160	4.220	4.160	4.220	4.220	822,539
2026-04-10	4.180	4.240	4.180	4.200	4.200	45,100
2026-04-09	4.200	4.240	4.200	4.200	4.200	39,800
2026-04-08	4.140	4.320	4.140	4.200	4.200	77,511
2026-04-07	4.120	4.200	4.120	4.180	4.180	38,205
2026-04-03	4.200	4.200	4.180	4.200	4.200	1,400
2026-04-02	4.180	4.240	4.160	4.160	4.160	61,900
2026-04-01	4.200	4.260	4.160	4.180	4.180	2,449,555
2026-03-31	4.340	4.340	4.180	4.220	4.220	147,801
2026-03-30	4.540	4.540	4.320	4.380	4.380	11,489,100
2026-03-27	4.500	4.540	4.500	4.500	4.500	266,601
2026-03-26	4.520	4.600	4.440	4.460	4.460	1,341,701
2026-03-25	4.500	4.580	4.400	4.520	4.520	1,579,100
2026-03-24	4.300	4.480	4.300	4.400	4.400	934,622
2026-03-23	4.340	4.400	4.240	4.380	4.380	453,804
2026-03-20	4.200	4.360	4.200	4.340	4.340	425,290
2026-03-19	4.200	4.280	4.200	4.200	4.200	22,505
2026-03-18	4.300	4.360	4.260	4.340	4.340	436,401
2026-03-17	4.260	4.320	4.240	4.240	4.240	491,610
2026-03-16	4.180	4.280	4.160	4.240	4.240	147,600
2026-03-13	4.220	4.280	4.140	4.220	4.220	360,601
2026-03-12	4.100	4.200	4.100	4.180	4.180	220,800
2026-03-11	4.080	4.160	4.080	4.100	4.100	443,600
2026-03-10	4.340	4.380	4.280	4.340	4.070	461,537
2026-03-09	4.200	4.260	4.160	4.260	3.995	38,611
2026-03-06	4.100	4.240	4.100	4.220	3.958	1,655,100
2026-03-05	4.100	4.180	4.100	4.140	3.882	2,894,100
2026-03-04	4.180	4.200	4.060	4.160	3.901	557,000
2026-03-02	4.220	4.240	4.180	4.220	3.958	515,685
2026-02-27	4.360	4.360	4.240	4.240	3.976	300,900
2026-02-26	4.340	4.380	4.340	4.360	4.089	675,424
2026-02-25	4.280	4.380	4.280	4.360	4.089	582,013
2026-02-24	4.300	4.320	4.240	4.280	4.014	852,103
2026-02-23	4.200	4.280	4.200	4.280	4.014	277,900
2026-02-20	4.220	4.240	4.180	4.200	3.939	89,500
2026-02-19	4.240	4.240	4.180	4.200	3.939	100,051
2026-02-18	4.240	4.260	4.180	4.180	3.920	73,805
2026-02-17	4.220	4.220	4.200	4.220	3.958	104,900
2026-02-16	4.300	4.300	4.240	4.240	3.976	59,100
2026-02-13	4.360	4.360	4.280	4.300	4.033	5,300
2026-02-12	4.280	4.340	4.260	4.300	4.033	391,701
2026-02-11	4.300	4.340	4.260	4.300	4.033	402,107
2026-02-10	4.340	4.340	4.200	4.300	4.033	420,104
2026-02-09	4.200	4.320	4.200	4.300	4.033	384,000
2026-02-06	4.280	4.300	4.280	4.300	4.033	296,501
2026-02-05	4.240	4.300	4.240	4.300	4.033	50,900
2026-02-04	4.240	4.260	4.240	4.260	3.995	300,306
2026-02-03	4.220	4.300	4.220	4.280	4.014	792,961
2026-02-02	4.240	4.240	4.180	4.180	3.920	21,800
2026-01-30	4.180	4.280	4.180	4.240	3.976	384,103
2026-01-29	4.200	4.240	4.200	4.220	3.958	129,300
2026-01-28	4.220	4.240	4.200	4.200	3.939	207,700
2026-01-27	4.200	4.280	4.200	4.280	4.014	560,082
2026-01-26	4.180	4.280	4.180	4.260	3.995	281,200
2026-01-23	4.240	4.280	4.220	4.280	4.014	136,392
2026-01-22	4.240	4.280	4.200	4.280	4.014	625,200

← NewerPage 3 of 5 · 242 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.