Hwa Fong Rubber (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.460 | 4.540 | 4.460 | 4.500 | 4.220 | 108,110 |
| 2024-10-22 | 4.480 | 4.520 | 4.440 | 4.460 | 4.183 | 502,194 |
| 2024-10-21 | 4.500 | 4.540 | 4.460 | 4.500 | 4.220 | 453,082 |
| 2024-10-18 | 4.520 | 4.540 | 4.480 | 4.500 | 4.220 | 442,574 |
| 2024-10-17 | 4.520 | 4.560 | 4.480 | 4.520 | 4.239 | 924,211 |
| 2024-10-16 | 4.500 | 4.540 | 4.460 | 4.520 | 4.239 | 876,539 |
| 2024-10-15 | 4.520 | 4.540 | 4.500 | 4.500 | 4.220 | 373,650 |
| 2024-10-11 | 4.540 | 4.580 | 4.520 | 4.520 | 4.239 | 218,364 |
| 2024-10-10 | 4.560 | 4.580 | 4.520 | 4.540 | 4.258 | 366,476 |
| 2024-10-09 | 4.620 | 4.640 | 4.560 | 4.600 | 4.314 | 378,311 |
| 2024-10-08 | 4.640 | 4.640 | 4.600 | 4.620 | 4.333 | 164,715 |
| 2024-10-07 | 4.640 | 4.700 | 4.600 | 4.640 | 4.351 | 81,138 |
| 2024-10-04 | 4.660 | 4.660 | 4.600 | 4.660 | 4.370 | 195,720 |
| 2024-10-03 | 4.640 | 4.660 | 4.600 | 4.640 | 4.351 | 248,919 |
| 2024-10-02 | 4.660 | 4.740 | 4.640 | 4.660 | 4.370 | 397,244 |
| 2024-10-01 | 4.660 | 4.760 | 4.660 | 4.680 | 4.389 | 288,808 |
| 2024-09-30 | 4.620 | 4.660 | 4.620 | 4.660 | 4.370 | 268,924 |
| 2024-09-27 | 4.680 | 4.680 | 4.620 | 4.620 | 4.333 | 332,035 |
| 2024-09-26 | 4.620 | 4.680 | 4.620 | 4.660 | 4.370 | 368,527 |
| 2024-09-25 | 4.660 | 4.660 | 4.600 | 4.640 | 4.351 | 467,246 |
| 2024-09-24 | 4.620 | 4.680 | 4.620 | 4.660 | 4.370 | 357,428 |
| 2024-09-23 | 4.680 | 4.700 | 4.620 | 4.620 | 4.333 | 645,000 |
| 2024-09-20 | 4.680 | 4.700 | 4.640 | 4.680 | 4.389 | 530,612 |
| 2024-09-19 | 4.720 | 4.740 | 4.700 | 4.700 | 4.408 | 360,827 |
| 2024-09-18 | 4.660 | 4.760 | 4.660 | 4.720 | 4.426 | 379,424 |
| 2024-09-17 | 4.620 | 4.680 | 4.620 | 4.660 | 4.370 | 205,595 |
| 2024-09-16 | 4.560 | 4.640 | 4.560 | 4.620 | 4.333 | 438,547 |
| 2024-09-13 | 4.540 | 4.580 | 4.540 | 4.560 | 4.276 | 222,300 |
| 2024-09-12 | 4.560 | 4.580 | 4.540 | 4.580 | 4.295 | 120,501 |
| 2024-09-11 | 4.580 | 4.580 | 4.520 | 4.560 | 4.276 | 384,471 |
| 2024-09-10 | 4.580 | 4.580 | 4.540 | 4.540 | 4.258 | 244,729 |
| 2024-09-09 | 4.520 | 4.580 | 4.500 | 4.540 | 4.258 | 512,010 |
| 2024-09-06 | 4.520 | 4.540 | 4.500 | 4.500 | 4.220 | 569,775 |
| 2024-09-05 | 4.520 | 4.540 | 4.480 | 4.520 | 4.239 | 567,505 |
| 2024-09-04 | 4.520 | 4.540 | 4.500 | 4.520 | 4.239 | 142,634 |
| 2024-09-03 | 4.540 | 4.560 | 4.520 | 4.540 | 4.258 | 208,014 |
| 2024-09-02 | 4.500 | 4.560 | 4.480 | 4.540 | 4.258 | 296,540 |
| 2024-08-30 | 4.440 | 4.500 | 4.440 | 4.460 | 4.183 | 441,760 |
| 2024-08-29 | 4.480 | 4.560 | 4.460 | 4.460 | 4.183 | 413,614 |
| 2024-08-28 | 4.480 | 4.560 | 4.480 | 4.520 | 4.239 | 270,430 |
| 2024-08-27 | 4.440 | 4.480 | 4.440 | 4.440 | 4.164 | 708,700 |
| 2024-08-26 | 4.460 | 4.460 | 4.420 | 4.440 | 4.164 | 280,900 |
| 2024-08-23 | 4.440 | 4.480 | 4.400 | 4.440 | 4.164 | 519,462 |
| 2024-08-22 | 4.420 | 4.500 | 4.420 | 4.440 | 4.164 | 253,806 |
| 2024-08-21 | 4.500 | 4.500 | 4.420 | 4.460 | 4.183 | 1,289,946 |
| 2024-08-20 | 4.720 | 4.780 | 4.700 | 4.780 | 4.220 | 3,150,593 |
| 2024-08-19 | 4.700 | 4.740 | 4.660 | 4.680 | 4.132 | 1,624,015 |
| 2024-08-16 | 4.680 | 4.700 | 4.640 | 4.660 | 4.114 | 1,450,138 |
| 2024-08-15 | 4.680 | 4.720 | 4.640 | 4.660 | 4.114 | 876,543 |
| 2024-08-14 | 4.700 | 4.800 | 4.680 | 4.680 | 4.132 | 1,190,686 |
| 2024-08-13 | 4.800 | 4.800 | 4.640 | 4.680 | 4.132 | 1,584,661 |
| 2024-08-09 | 4.760 | 4.820 | 4.680 | 4.740 | 4.185 | 2,203,245 |
| 2024-08-08 | 4.620 | 4.720 | 4.600 | 4.680 | 4.132 | 1,959,506 |
| 2024-08-07 | 4.340 | 4.400 | 4.300 | 4.400 | 3.885 | 567,800 |
| 2024-08-06 | 4.220 | 4.340 | 4.220 | 4.300 | 3.796 | 150,801 |
| 2024-08-05 | 4.300 | 4.320 | 4.220 | 4.280 | 3.779 | 583,279 |
| 2024-08-02 | 4.360 | 4.400 | 4.320 | 4.380 | 3.867 | 85,517 |
| 2024-08-01 | 4.320 | 4.380 | 4.320 | 4.360 | 3.849 | 252,701 |
| 2024-07-31 | 4.400 | 4.440 | 4.320 | 4.320 | 3.814 | 546,704 |
| 2024-07-30 | 4.400 | 4.440 | 4.380 | 4.420 | 3.902 | 110,825 |
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.