Hwa Fong Rubber (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 4.160 | 4.200 | 4.140 | 4.180 | 3.920 | 111,200 |
| 2025-07-22 | 4.160 | 4.160 | 4.140 | 4.140 | 3.882 | 7,506 |
| 2025-07-21 | 4.160 | 4.160 | 4.100 | 4.160 | 3.901 | 81,720 |
| 2025-07-18 | 4.160 | 4.180 | 4.140 | 4.160 | 3.901 | 64,110 |
| 2025-07-17 | 4.160 | 4.200 | 4.140 | 4.160 | 3.901 | 113,705 |
| 2025-07-16 | 4.180 | 4.200 | 4.140 | 4.180 | 3.920 | 151,485 |
| 2025-07-15 | 4.320 | 4.320 | 4.180 | 4.200 | 3.939 | 504,440 |
| 2025-07-14 | 4.380 | 4.380 | 4.340 | 4.360 | 4.089 | 137,205 |
| 2025-07-11 | 4.340 | 4.420 | 4.340 | 4.400 | 4.126 | 254,739 |
| 2025-07-09 | 4.340 | 4.420 | 4.340 | 4.380 | 4.108 | 179,705 |
| 2025-07-08 | 4.440 | 4.440 | 4.380 | 4.380 | 4.108 | 331,911 |
| 2025-07-07 | 4.380 | 4.440 | 4.380 | 4.440 | 4.164 | 261,505 |
| 2025-07-04 | 4.400 | 4.440 | 4.400 | 4.420 | 4.145 | 242,200 |
| 2025-07-03 | 4.420 | 4.440 | 4.400 | 4.420 | 4.145 | 235,200 |
| 2025-07-02 | 4.280 | 4.420 | 4.260 | 4.400 | 4.126 | 381,620 |
| 2025-07-01 | 4.220 | 4.360 | 4.220 | 4.300 | 4.033 | 300,902 |
| 2025-06-30 | 4.160 | 4.300 | 4.160 | 4.260 | 3.995 | 402,801 |
| 2025-06-27 | 4.060 | 4.300 | 4.060 | 4.180 | 3.920 | 660,899 |
| 2025-06-26 | 4.100 | 4.120 | 4.080 | 4.100 | 3.845 | 55,205 |
| 2025-06-25 | 4.020 | 4.120 | 4.020 | 4.100 | 3.845 | 164,500 |
| 2025-06-24 | 4.060 | 4.080 | 4.020 | 4.080 | 3.826 | 80,361 |
| 2025-06-23 | 4.020 | 4.040 | 4.000 | 4.040 | 3.789 | 419,020 |
| 2025-06-20 | 3.960 | 4.040 | 3.960 | 4.020 | 3.770 | 200,139 |
| 2025-06-19 | 3.980 | 4.020 | 3.980 | 4.000 | 3.751 | 372,342 |
| 2025-06-18 | 4.000 | 4.040 | 4.000 | 4.000 | 3.751 | 699,420 |
| 2025-06-17 | 3.940 | 4.000 | 3.940 | 4.000 | 3.751 | 219,634 |
| 2025-06-16 | 3.920 | 3.960 | 3.880 | 3.960 | 3.714 | 631,062 |
| 2025-06-13 | 3.860 | 3.940 | 3.860 | 3.920 | 3.676 | 167,725 |
| 2025-06-12 | 3.840 | 3.940 | 3.840 | 3.900 | 3.657 | 230,232 |
| 2025-06-11 | 3.900 | 3.940 | 3.880 | 3.900 | 3.657 | 226,430 |
| 2025-06-10 | 3.840 | 3.920 | 3.840 | 3.900 | 3.657 | 165,132 |
| 2025-06-09 | 3.840 | 3.900 | 3.840 | 3.880 | 3.639 | 79,121 |
| 2025-06-06 | 3.840 | 3.900 | 3.840 | 3.900 | 3.657 | 105,471 |
| 2025-06-05 | 3.800 | 3.880 | 3.800 | 3.840 | 3.601 | 326,120 |
| 2025-06-04 | 3.800 | 3.840 | 3.800 | 3.820 | 3.582 | 326,684 |
| 2025-05-30 | 3.840 | 3.880 | 3.800 | 3.800 | 3.564 | 61,478 |
| 2025-05-29 | 3.820 | 3.880 | 3.800 | 3.840 | 3.601 | 175,411 |
| 2025-05-28 | 3.780 | 3.860 | 3.780 | 3.860 | 3.620 | 201,400 |
| 2025-05-27 | 3.860 | 3.900 | 3.780 | 3.800 | 3.564 | 309,415 |
| 2025-05-26 | 3.960 | 3.960 | 3.880 | 3.880 | 3.639 | 67,171 |
| 2025-05-23 | 3.820 | 3.880 | 3.820 | 3.860 | 3.620 | 701,622 |
| 2025-05-22 | 3.820 | 3.860 | 3.820 | 3.820 | 3.582 | 1,219,720 |
| 2025-05-21 | 3.820 | 3.880 | 3.820 | 3.860 | 3.620 | 531,524 |
| 2025-05-20 | 3.840 | 3.880 | 3.800 | 3.840 | 3.601 | 412,226 |
| 2025-05-19 | 3.800 | 3.880 | 3.800 | 3.820 | 3.582 | 221,620 |
| 2025-05-16 | 3.800 | 3.880 | 3.800 | 3.840 | 3.601 | 32,751 |
| 2025-05-15 | 3.860 | 3.860 | 3.800 | 3.840 | 3.601 | 172,967 |
| 2025-05-14 | 3.800 | 3.840 | 3.760 | 3.840 | 3.601 | 520,447 |
| 2025-05-13 | 3.800 | 3.820 | 3.800 | 3.800 | 3.564 | 183,430 |
| 2025-05-09 | 3.780 | 3.840 | 3.780 | 3.800 | 3.564 | 185,051 |
| 2025-05-08 | 3.740 | 3.800 | 3.740 | 3.780 | 3.545 | 636,948 |
| 2025-05-07 | 3.660 | 3.760 | 3.640 | 3.760 | 3.526 | 99,678 |
| 2025-05-06 | 3.640 | 3.680 | 3.640 | 3.680 | 3.451 | 265,135 |
| 2025-05-02 | 3.620 | 3.680 | 3.620 | 3.660 | 3.432 | 1,038,855 |
| 2025-04-30 | 3.660 | 3.660 | 3.600 | 3.620 | 3.395 | 815,826 |
| 2025-04-29 | 3.620 | 3.700 | 3.620 | 3.660 | 3.432 | 547,271 |
| 2025-04-28 | 3.620 | 3.640 | 3.620 | 3.620 | 3.395 | 590,420 |
| 2025-04-25 | 3.620 | 3.640 | 3.600 | 3.620 | 3.395 | 5,057,286 |
| 2025-04-24 | 3.620 | 3.620 | 3.600 | 3.600 | 3.376 | 3,073,900 |
| 2025-04-23 | 3.620 | 3.640 | 3.600 | 3.620 | 3.395 | 1,518,337 |
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.