Hwa Fong Rubber (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 4.280 | 4.280 | 4.240 | 4.260 | 3.995 | 788,800 |
| 2026-01-20 | 4.180 | 4.260 | 4.160 | 4.240 | 3.976 | 531,900 |
| 2026-01-19 | 4.200 | 4.260 | 4.200 | 4.240 | 3.976 | 140,100 |
| 2026-01-16 | 4.200 | 4.260 | 4.200 | 4.220 | 3.958 | 245,710 |
| 2026-01-15 | 4.200 | 4.280 | 4.200 | 4.240 | 3.976 | 102,203 |
| 2026-01-14 | 4.200 | 4.200 | 4.200 | 4.200 | 3.939 | 62,400 |
| 2026-01-13 | 4.160 | 4.240 | 4.160 | 4.220 | 3.958 | 84,252 |
| 2026-01-12 | 4.120 | 4.240 | 4.120 | 4.200 | 3.939 | 263,026 |
| 2026-01-09 | 4.100 | 4.180 | 4.100 | 4.160 | 3.901 | 363,550 |
| 2026-01-08 | 4.120 | 4.180 | 4.120 | 4.160 | 3.901 | 313,701 |
| 2026-01-07 | 4.120 | 4.160 | 4.120 | 4.160 | 3.901 | 282,100 |
| 2026-01-06 | 4.140 | 4.180 | 4.140 | 4.140 | 3.882 | 56,710 |
| 2026-01-05 | 4.100 | 4.180 | 4.100 | 4.180 | 3.920 | 135,100 |
| 2025-12-30 | 4.120 | 4.180 | 4.120 | 4.180 | 3.920 | 9,100 |
| 2025-12-29 | 4.100 | 4.220 | 4.100 | 4.220 | 3.958 | 309,899 |
| 2025-12-26 | 4.100 | 4.200 | 4.100 | 4.120 | 3.864 | 208,211 |
| 2025-12-25 | 4.120 | 4.120 | 4.100 | 4.120 | 3.864 | 12,000 |
| 2025-12-24 | 4.140 | 4.180 | 4.140 | 4.140 | 3.882 | 116,900 |
| 2025-12-23 | 4.160 | 4.180 | 4.160 | 4.180 | 3.920 | 264,099 |
| 2025-12-22 | 4.220 | 4.240 | 4.220 | 4.220 | 3.958 | 11,601 |
| 2025-12-19 | 4.180 | 4.300 | 4.180 | 4.260 | 3.995 | 161,350 |
| 2025-12-18 | 4.100 | 4.240 | 4.100 | 4.220 | 3.958 | 407,513 |
| 2025-12-17 | 4.120 | 4.180 | 4.100 | 4.120 | 3.864 | 208,405 |
| 2025-12-16 | 3.960 | 4.140 | 3.960 | 4.140 | 3.882 | 279,383 |
| 2025-12-15 | 3.900 | 4.040 | 3.900 | 4.020 | 3.770 | 108,600 |
| 2025-12-12 | 3.900 | 3.980 | 3.900 | 3.960 | 3.714 | 64,600 |
| 2025-12-11 | 4.000 | 4.000 | 3.920 | 3.920 | 3.676 | 148,700 |
| 2025-12-09 | 3.920 | 4.040 | 3.900 | 4.000 | 3.751 | 523,122 |
| 2025-12-08 | 3.780 | 3.900 | 3.780 | 3.880 | 3.639 | 384,040 |
| 2025-12-04 | 3.760 | 3.800 | 3.760 | 3.760 | 3.526 | 352,630 |
| 2025-12-03 | 3.680 | 3.820 | 3.680 | 3.800 | 3.564 | 331,625 |
| 2025-12-02 | 3.700 | 3.760 | 3.700 | 3.760 | 3.526 | 174,406 |
| 2025-12-01 | 3.740 | 3.780 | 3.740 | 3.780 | 3.545 | 228,241 |
| 2025-11-28 | 3.800 | 3.800 | 3.720 | 3.760 | 3.526 | 484,910 |
| 2025-11-27 | 3.640 | 3.760 | 3.560 | 3.720 | 3.489 | 281,601 |
| 2025-11-26 | 3.540 | 3.580 | 3.520 | 3.560 | 3.339 | 266,600 |
| 2025-11-25 | 3.560 | 3.560 | 3.520 | 3.540 | 3.320 | 96,800 |
| 2025-11-24 | 3.560 | 3.600 | 3.500 | 3.540 | 3.320 | 88,921 |
| 2025-11-21 | 3.620 | 3.620 | 3.600 | 3.600 | 3.376 | 106,140 |
| 2025-11-20 | 3.640 | 3.640 | 3.620 | 3.620 | 3.395 | 1,230 |
| 2025-11-19 | 3.620 | 3.660 | 3.600 | 3.600 | 3.376 | 160,930 |
| 2025-11-18 | 3.680 | 3.680 | 3.620 | 3.660 | 3.432 | 21,720 |
| 2025-11-17 | 3.820 | 3.820 | 3.640 | 3.680 | 3.451 | 72,136 |
| 2025-11-14 | 3.640 | 3.680 | 3.640 | 3.680 | 3.451 | 116,930 |
| 2025-11-13 | 3.640 | 3.680 | 3.640 | 3.640 | 3.414 | 240,300 |
| 2025-11-12 | 3.620 | 3.660 | 3.620 | 3.640 | 3.414 | 84,930 |
| 2025-11-11 | 3.660 | 3.680 | 3.660 | 3.660 | 3.432 | 239,100 |
| 2025-11-10 | 3.720 | 3.720 | 3.640 | 3.680 | 3.451 | 319,500 |
| 2025-11-07 | 3.680 | 3.680 | 3.600 | 3.600 | 3.376 | 163,469 |
| 2025-11-06 | 3.640 | 3.720 | 3.600 | 3.660 | 3.432 | 156,700 |
| 2025-11-05 | 3.640 | 3.720 | 3.580 | 3.700 | 3.470 | 276,000 |
| 2025-11-04 | 3.700 | 3.700 | 3.580 | 3.600 | 3.376 | 62,455 |
| 2025-11-03 | 3.680 | 3.700 | 3.620 | 3.700 | 3.470 | 210,500 |
| 2025-10-31 | 3.600 | 3.680 | 3.600 | 3.660 | 3.432 | 149,438 |
| 2025-10-30 | 3.580 | 3.620 | 3.560 | 3.620 | 3.395 | 378,588 |
| 2025-10-29 | 3.580 | 3.620 | 3.540 | 3.580 | 3.357 | 97,619 |
| 2025-10-28 | 3.620 | 3.620 | 3.480 | 3.540 | 3.320 | 290,501 |
| 2025-10-27 | 3.580 | 3.640 | 3.580 | 3.620 | 3.395 | 57,500 |
| 2025-10-24 | 3.680 | 3.720 | 3.600 | 3.620 | 3.395 | 267,891 |
| 2025-10-22 | 3.700 | 3.760 | 3.600 | 3.680 | 3.451 | 382,632 |
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.