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
2025-10-21	3.860	3.860	3.600	3.700	3.470	492,285
2025-10-20	3.800	3.880	3.800	3.860	3.620	165,170
2025-10-17	4.000	4.020	3.840	3.900	3.657	239,125
2025-10-16	4.020	4.080	4.020	4.020	3.770	87,720
2025-10-15	4.140	4.140	4.000	4.120	3.864	69,640
2025-10-14	4.160	4.160	4.060	4.160	3.901	82,224
2025-10-10	4.220	4.220	4.180	4.180	3.920	17,701
2025-10-09	4.260	4.260	4.160	4.200	3.939	82,390
2025-10-08	4.280	4.300	4.200	4.240	3.976	146,910
2025-10-07	4.300	4.340	4.280	4.300	4.033	38,810
2025-10-06	4.420	4.420	4.360	4.360	4.089	14,020
2025-10-03	4.420	4.440	4.380	4.400	4.126	150,410
2025-10-02	4.420	4.420	4.360	4.420	4.145	311,511
2025-10-01	4.280	4.480	4.240	4.360	4.089	1,290,630
2025-09-30	4.240	4.240	4.200	4.200	3.939	18,220
2025-09-29	4.280	4.280	4.200	4.220	3.958	6,910
2025-09-26	4.220	4.260	4.220	4.220	3.958	32,210
2025-09-25	4.180	4.240	4.180	4.220	3.958	308,916
2025-09-24	4.160	4.280	4.160	4.200	3.939	192,318
2025-09-23	4.160	4.240	4.160	4.220	3.958	230,000
2025-09-22	4.160	4.200	4.160	4.180	3.920	8,600
2025-09-19	4.220	4.220	4.160	4.160	3.901	115,301
2025-09-18	4.240	4.260	4.240	4.260	3.995	23,500
2025-09-17	4.240	4.300	4.240	4.280	4.014	409,501
2025-09-16	4.260	4.320	4.180	4.280	4.014	509,027
2025-09-15	4.360	4.360	4.260	4.280	4.014	57,595
2025-09-12	4.200	4.340	4.200	4.280	4.014	641,778
2025-09-11	4.140	4.200	4.080	4.160	3.901	995,202
2025-09-10	4.200	4.200	4.140	4.140	3.882	759,812
2025-09-09	4.200	4.240	4.200	4.240	3.976	249,300
2025-09-08	4.200	4.240	4.160	4.220	3.958	256,218
2025-09-05	4.160	4.220	4.160	4.220	3.958	28,010
2025-09-04	4.200	4.240	4.160	4.180	3.920	58,229
2025-09-03	4.160	4.240	4.160	4.240	3.976	259,411
2025-09-02	4.140	4.220	4.140	4.200	3.939	105,901
2025-09-01	4.140	4.220	4.140	4.220	3.958	73,412
2025-08-29	4.260	4.260	4.180	4.180	3.920	81,247
2025-08-28	4.220	4.260	4.180	4.220	3.958	39,520
2025-08-27	4.100	4.280	4.100	4.260	3.995	260,305
2025-08-26	4.140	4.180	4.100	4.100	3.845	49,978
2025-08-25	4.180	4.220	4.100	4.200	3.939	338,607
2025-08-22	4.180	4.180	4.080	4.140	3.882	92,500
2025-08-21	3.980	4.140	3.980	4.120	3.864	377,610
2025-08-20	4.020	4.020	3.960	3.960	3.714	34,100
2025-08-19	3.960	4.040	3.940	4.020	3.770	847,500
2025-08-18	3.940	3.940	3.880	3.880	3.639	117,225
2025-08-15	3.900	3.940	3.880	3.940	3.695	167,650
2025-08-14	3.960	4.000	3.920	3.960	3.714	128,711
2025-08-13	4.060	4.080	3.960	4.000	3.751	592,810
2025-08-08	4.120	4.140	4.080	4.100	3.845	99,321
2025-08-07	4.160	4.160	4.120	4.120	3.864	117,510
2025-08-06	4.120	4.140	4.060	4.120	3.864	439,200
2025-08-05	4.140	4.160	4.100	4.120	3.864	209,773
2025-08-04	4.120	4.120	4.000	4.100	3.845	578,215
2025-08-01	4.300	4.300	4.220	4.240	3.976	27,000
2025-07-31	4.280	4.280	4.240	4.240	3.976	107,505
2025-07-30	4.160	4.240	4.160	4.240	3.976	752,714
2025-07-29	4.260	4.260	4.160	4.160	3.901	81,915
2025-07-25	4.300	4.300	4.240	4.240	3.976	11,500
2025-07-24	4.200	4.320	4.180	4.240	3.976	261,401

← NewerPage 5 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.