Hwa Fong Rubber (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4.260 | 4.340 | 4.260 | 4.280 | 4.014 | 187,534 |
| 2025-01-21 | 4.340 | 4.340 | 4.260 | 4.260 | 3.995 | 23,414 |
| 2025-01-20 | 4.260 | 4.280 | 4.260 | 4.260 | 3.995 | 36,724 |
| 2025-01-17 | 4.260 | 4.280 | 4.240 | 4.260 | 3.995 | 50,401 |
| 2025-01-16 | 4.260 | 4.300 | 4.260 | 4.300 | 4.033 | 178,215 |
| 2025-01-15 | 4.240 | 4.300 | 4.240 | 4.260 | 3.995 | 377,010 |
| 2025-01-14 | 4.260 | 4.300 | 4.240 | 4.240 | 3.976 | 50,972 |
| 2025-01-13 | 4.320 | 4.320 | 4.260 | 4.260 | 3.995 | 92,335 |
| 2025-01-10 | 4.300 | 4.320 | 4.240 | 4.300 | 4.033 | 325,600 |
| 2025-01-09 | 4.220 | 4.300 | 4.220 | 4.260 | 3.995 | 429,507 |
| 2025-01-08 | 4.240 | 4.320 | 4.220 | 4.220 | 3.958 | 523,125 |
| 2025-01-07 | 4.280 | 4.380 | 4.240 | 4.260 | 3.995 | 246,226 |
| 2025-01-06 | 4.300 | 4.320 | 4.240 | 4.260 | 3.995 | 103,359 |
| 2025-01-03 | 4.200 | 4.380 | 4.200 | 4.360 | 4.089 | 428,447 |
| 2025-01-02 | 4.180 | 4.240 | 4.160 | 4.200 | 3.939 | 60,340 |
| 2024-12-30 | 4.220 | 4.220 | 4.180 | 4.180 | 3.920 | 20,521 |
| 2024-12-27 | 4.180 | 4.240 | 4.180 | 4.220 | 3.958 | 90,032 |
| 2024-12-26 | 4.180 | 4.220 | 4.180 | 4.180 | 3.920 | 31,290 |
| 2024-12-25 | 4.160 | 4.220 | 4.160 | 4.180 | 3.920 | 84,835 |
| 2024-12-24 | 4.160 | 4.180 | 4.140 | 4.160 | 3.901 | 89,224 |
| 2024-12-23 | 4.080 | 4.180 | 4.080 | 4.160 | 3.901 | 46,086 |
| 2024-12-20 | 4.120 | 4.160 | 4.080 | 4.100 | 3.845 | 174,746 |
| 2024-12-19 | 4.180 | 4.200 | 4.100 | 4.120 | 3.864 | 140,378 |
| 2024-12-18 | 4.120 | 4.200 | 4.120 | 4.180 | 3.920 | 76,405 |
| 2024-12-17 | 4.140 | 4.180 | 4.120 | 4.120 | 3.864 | 21,240 |
| 2024-12-16 | 4.180 | 4.220 | 4.140 | 4.140 | 3.882 | 58,914 |
| 2024-12-13 | 4.140 | 4.220 | 4.140 | 4.180 | 3.920 | 178,206 |
| 2024-12-12 | 4.120 | 4.160 | 4.120 | 4.140 | 3.882 | 106,212 |
| 2024-12-11 | 4.140 | 4.140 | 4.080 | 4.120 | 3.864 | 411,160 |
| 2024-12-09 | 4.220 | 4.240 | 4.080 | 4.140 | 3.882 | 841,336 |
| 2024-12-06 | 4.200 | 4.240 | 4.180 | 4.220 | 3.958 | 460,329 |
| 2024-12-04 | 4.240 | 4.240 | 4.200 | 4.200 | 3.939 | 464,740 |
| 2024-12-03 | 4.200 | 4.220 | 4.180 | 4.220 | 3.958 | 244,060 |
| 2024-12-02 | 4.200 | 4.240 | 4.120 | 4.200 | 3.939 | 829,336 |
| 2024-11-29 | 4.360 | 4.360 | 4.200 | 4.240 | 3.976 | 102,421 |
| 2024-11-28 | 4.240 | 4.300 | 4.220 | 4.300 | 4.033 | 45,121 |
| 2024-11-27 | 4.160 | 4.240 | 4.160 | 4.240 | 3.976 | 165,602 |
| 2024-11-26 | 4.280 | 4.280 | 4.140 | 4.160 | 3.901 | 591,240 |
| 2024-11-25 | 4.260 | 4.280 | 4.200 | 4.240 | 3.976 | 156,453 |
| 2024-11-22 | 4.320 | 4.340 | 4.220 | 4.240 | 3.976 | 534,509 |
| 2024-11-21 | 4.320 | 4.320 | 4.260 | 4.300 | 4.033 | 65,327 |
| 2024-11-20 | 4.320 | 4.360 | 4.300 | 4.320 | 4.051 | 66,826 |
| 2024-11-19 | 4.280 | 4.340 | 4.280 | 4.320 | 4.051 | 38,904 |
| 2024-11-18 | 4.240 | 4.320 | 4.220 | 4.300 | 4.033 | 73,200 |
| 2024-11-15 | 4.320 | 4.320 | 4.240 | 4.240 | 3.976 | 31,715 |
| 2024-11-14 | 4.240 | 4.280 | 4.220 | 4.240 | 3.976 | 75,510 |
| 2024-11-13 | 4.240 | 4.260 | 4.240 | 4.240 | 3.976 | 85,558 |
| 2024-11-12 | 4.280 | 4.300 | 4.220 | 4.240 | 3.976 | 432,710 |
| 2024-11-11 | 4.300 | 4.340 | 4.260 | 4.280 | 4.014 | 248,467 |
| 2024-11-08 | 4.340 | 4.380 | 4.300 | 4.340 | 4.070 | 326,400 |
| 2024-11-07 | 4.400 | 4.460 | 4.300 | 4.380 | 4.108 | 957,286 |
| 2024-11-06 | 4.600 | 4.600 | 4.540 | 4.580 | 4.295 | 95,714 |
| 2024-11-05 | 4.580 | 4.600 | 4.560 | 4.580 | 4.295 | 88,206 |
| 2024-11-04 | 4.600 | 4.620 | 4.520 | 4.560 | 4.276 | 93,934 |
| 2024-11-01 | 4.600 | 4.620 | 4.560 | 4.600 | 4.314 | 105,114 |
| 2024-10-31 | 4.540 | 4.580 | 4.520 | 4.580 | 4.295 | 87,017 |
| 2024-10-30 | 4.600 | 4.600 | 4.480 | 4.500 | 4.220 | 234,513 |
| 2024-10-29 | 4.600 | 4.640 | 4.540 | 4.580 | 4.295 | 88,851 |
| 2024-10-28 | 4.480 | 4.560 | 4.460 | 4.560 | 4.276 | 171,947 |
| 2024-10-25 | 4.480 | 4.500 | 4.460 | 4.480 | 4.201 | 206,500 |
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.