Hwa Fong Rubber (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 3.620 | 3.620 | 3.600 | 3.600 | 3.376 | 1,859,230 |
| 2025-04-21 | 3.620 | 3.620 | 3.580 | 3.600 | 3.376 | 390,921 |
| 2025-04-18 | 3.580 | 3.620 | 3.540 | 3.600 | 3.376 | 386,436 |
| 2025-04-17 | 3.540 | 3.580 | 3.500 | 3.560 | 3.339 | 418,420 |
| 2025-04-16 | 3.520 | 3.580 | 3.480 | 3.580 | 3.357 | 169,369 |
| 2025-04-11 | 3.540 | 3.540 | 3.500 | 3.520 | 3.301 | 53,562 |
| 2025-04-10 | 3.520 | 3.560 | 3.480 | 3.540 | 3.320 | 116,520 |
| 2025-04-09 | 3.320 | 3.520 | 3.320 | 3.460 | 3.245 | 119,660 |
| 2025-04-08 | 3.500 | 3.560 | 3.460 | 3.480 | 3.264 | 125,826 |
| 2025-04-04 | 3.660 | 3.680 | 3.600 | 3.660 | 3.432 | 450,948 |
| 2025-04-03 | 3.660 | 3.680 | 3.660 | 3.680 | 3.451 | 96,967 |
| 2025-04-02 | 3.700 | 3.700 | 3.680 | 3.700 | 3.470 | 73,417 |
| 2025-04-01 | 3.640 | 3.740 | 3.640 | 3.720 | 3.489 | 85,936 |
| 2025-03-31 | 3.680 | 3.720 | 3.660 | 3.680 | 3.451 | 238,603 |
| 2025-03-28 | 3.780 | 3.780 | 3.720 | 3.740 | 3.507 | 78,899 |
| 2025-03-27 | 3.800 | 3.800 | 3.740 | 3.740 | 3.507 | 333,600 |
| 2025-03-26 | 3.840 | 3.860 | 3.780 | 3.800 | 3.564 | 306,868 |
| 2025-03-25 | 3.880 | 3.880 | 3.780 | 3.820 | 3.582 | 250,597 |
| 2025-03-24 | 3.900 | 3.900 | 3.840 | 3.880 | 3.639 | 433,506 |
| 2025-03-21 | 3.960 | 4.000 | 3.880 | 3.920 | 3.676 | 1,239,661 |
| 2025-03-20 | 3.940 | 3.980 | 3.920 | 3.980 | 3.732 | 679,025 |
| 2025-03-19 | 3.960 | 3.960 | 3.920 | 3.940 | 3.695 | 335,689 |
| 2025-03-18 | 3.960 | 4.000 | 3.940 | 3.960 | 3.714 | 425,860 |
| 2025-03-17 | 4.000 | 4.000 | 3.960 | 3.980 | 3.732 | 258,302 |
| 2025-03-14 | 3.980 | 4.000 | 3.960 | 4.000 | 3.751 | 196,445 |
| 2025-03-13 | 4.020 | 4.020 | 4.000 | 4.000 | 3.751 | 675,624 |
| 2025-03-12 | 4.040 | 4.040 | 4.000 | 4.020 | 3.770 | 198,025 |
| 2025-03-11 | 4.040 | 4.060 | 3.980 | 4.040 | 3.789 | 375,953 |
| 2025-03-10 | 4.040 | 4.060 | 4.040 | 4.040 | 3.789 | 204,135 |
| 2025-03-07 | 4.020 | 4.060 | 4.020 | 4.040 | 3.789 | 239,425 |
| 2025-03-06 | 4.100 | 4.140 | 4.040 | 4.060 | 3.807 | 403,250 |
| 2025-03-05 | 4.060 | 4.100 | 4.060 | 4.080 | 3.826 | 294,910 |
| 2025-03-04 | 4.040 | 4.120 | 4.040 | 4.060 | 3.807 | 138,919 |
| 2025-03-03 | 4.060 | 4.100 | 4.060 | 4.060 | 3.807 | 244,559 |
| 2025-02-28 | 4.100 | 4.120 | 4.060 | 4.120 | 3.864 | 238,951 |
| 2025-02-27 | 4.240 | 4.280 | 4.100 | 4.100 | 3.845 | 537,847 |
| 2025-02-26 | 4.140 | 4.160 | 4.080 | 4.120 | 3.864 | 79,450 |
| 2025-02-25 | 4.140 | 4.180 | 4.100 | 4.140 | 3.882 | 88,325 |
| 2025-02-24 | 4.200 | 4.200 | 4.140 | 4.160 | 3.901 | 78,740 |
| 2025-02-21 | 4.260 | 4.260 | 4.180 | 4.200 | 3.939 | 43,511 |
| 2025-02-20 | 4.260 | 4.260 | 4.180 | 4.220 | 3.958 | 89,795 |
| 2025-02-19 | 4.200 | 4.220 | 4.160 | 4.220 | 3.958 | 247,284 |
| 2025-02-18 | 4.200 | 4.200 | 4.100 | 4.180 | 3.920 | 155,614 |
| 2025-02-17 | 4.180 | 4.180 | 4.100 | 4.180 | 3.920 | 167,008 |
| 2025-02-14 | 4.160 | 4.160 | 4.100 | 4.140 | 3.882 | 141,111 |
| 2025-02-13 | 4.160 | 4.180 | 4.120 | 4.140 | 3.882 | 86,847 |
| 2025-02-11 | 4.100 | 4.180 | 4.100 | 4.180 | 3.920 | 284,300 |
| 2025-02-10 | 4.100 | 4.160 | 4.100 | 4.100 | 3.845 | 177,102 |
| 2025-02-07 | 4.040 | 4.180 | 4.040 | 4.140 | 3.882 | 421,431 |
| 2025-02-06 | 4.180 | 4.240 | 4.140 | 4.160 | 3.901 | 143,429 |
| 2025-02-05 | 4.200 | 4.240 | 4.180 | 4.180 | 3.920 | 231,431 |
| 2025-02-04 | 4.240 | 4.260 | 4.080 | 4.160 | 3.901 | 318,847 |
| 2025-02-03 | 4.220 | 4.280 | 4.220 | 4.240 | 3.976 | 80,984 |
| 2025-01-31 | 4.240 | 4.280 | 4.240 | 4.260 | 3.995 | 103,525 |
| 2025-01-30 | 4.220 | 4.280 | 4.220 | 4.260 | 3.995 | 250,615 |
| 2025-01-29 | 4.220 | 4.280 | 4.220 | 4.240 | 3.976 | 156,900 |
| 2025-01-28 | 4.220 | 4.260 | 4.220 | 4.240 | 3.976 | 109,500 |
| 2025-01-27 | 4.280 | 4.300 | 4.240 | 4.260 | 3.995 | 171,700 |
| 2025-01-24 | 4.240 | 4.300 | 4.240 | 4.300 | 4.033 | 21,714 |
| 2025-01-23 | 4.260 | 4.340 | 4.260 | 4.260 | 3.995 | 50,006 |
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.