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
2026-10-19	4.080	4.080	4.060	4.060	4.060	13,500
2026-10-15	4.060	4.100	4.060	4.080	4.080	48,801
2026-10-14	4.040	4.080	4.040	4.080	4.080	21,621
2026-10-12	4.060	4.080	4.040	4.080	4.080	8,400
2026-10-09	4.060	4.080	4.060	4.060	4.060	21,402
2026-10-08	4.060	4.080	4.060	4.060	4.060	71,700
2026-10-07	4.040	4.080	4.040	4.060	4.060	38,500
2026-10-06	4.080	4.100	4.060	4.080	4.080	23,501
2026-10-05	4.080	4.120	4.080	4.100	4.100	52,500
2026-10-02	4.100	4.120	4.060	4.080	4.080	9,600
2026-10-01	4.040	4.100	4.040	4.100	4.100	79,500
2026-09-30	4.120	4.120	4.060	4.080	4.080	9,500
2026-09-29	4.120	4.140	4.120	4.120	4.120	9,900
2026-09-28	4.100	4.180	4.100	4.180	4.180	165,000
2026-09-25	4.060	4.140	4.060	4.120	4.120	129,902
2026-09-24	4.080	4.100	4.040	4.060	4.060	57,751
2026-09-23	4.060	4.080	4.060	4.080	4.080	83,800
2026-09-22	4.060	4.100	4.060	4.060	4.060	56,412
2026-09-21	4.120	4.120	4.060	4.080	4.080	21,500
2026-09-18	4.080	4.120	4.080	4.100	4.100	64,300
2026-09-17	4.080	4.140	4.080	4.140	4.140	4,100
2026-09-16	4.100	4.120	4.080	4.120	4.120	46,700
2026-09-15	4.120	4.140	4.120	4.120	4.120	14,400
2026-09-14	4.140	4.140	4.140	4.140	4.140	3,203
2026-09-11	4.140	4.140	4.120	4.120	4.120	17,500
2026-09-10	4.160	4.200	4.140	4.140	4.140	46,601
2026-09-09	4.180	4.220	4.140	4.140	4.140	87,002
2026-09-08	4.140	4.180	4.140	4.140	4.140	191,203
2026-09-07	4.120	4.140	4.120	4.120	4.120	179,400
2026-09-04	4.080	4.140	4.080	4.100	4.100	243,501
2026-09-03	4.080	4.100	4.080	4.080	4.080	31,365
2026-09-02	4.080	4.100	4.060	4.080	4.080	17,765
2026-09-01	4.160	4.160	4.100	4.100	4.100	65,226
2026-08-31	4.120	4.180	4.120	4.180	4.180	43,303
2026-08-28	4.160	4.160	4.120	4.160	4.160	48,700
2026-08-27	4.140	4.180	4.100	4.180	4.180	74,301
2026-08-26	4.140	4.140	4.100	4.120	4.120	12,700
2026-08-25	4.120	4.140	4.120	4.140	4.140	15,721
2026-08-24	4.120	4.160	4.100	4.120	4.120	145,820
2026-08-21	4.120	4.140	4.120	4.120	4.120	45,300
2026-08-20	4.140	4.160	4.100	4.120	4.120	59,801
2026-08-19	4.220	4.220	4.160	4.160	4.160	74,000
2026-08-18	4.180	4.220	4.160	4.200	4.200	576,710
2026-08-17	4.100	4.120	4.060	4.080	4.080	63,500
2026-08-14	4.160	4.160	4.100	4.100	4.100	34,900
2026-08-13	4.140	4.200	4.080	4.140	4.140	482,400
2026-08-11	4.100	4.100	4.060	4.060	4.060	41,900
2026-08-10	4.080	4.120	4.080	4.100	4.100	25,300
2026-08-07	4.080	4.100	4.060	4.080	4.080	67,805
2026-08-06	4.160	4.160	4.060	4.080	4.080	140,140
2026-08-05	4.100	4.200	4.080	4.160	4.160	663,002
2026-08-04	4.080	4.080	4.040	4.080	4.080	119,502
2026-08-03	4.060	4.080	4.040	4.060	4.060	82,711
2026-07-31	4.020	4.060	4.020	4.060	4.060	62,606
2026-07-30	4.000	4.020	4.000	4.020	4.020	10,900
2026-07-27	4.020	4.040	4.000	4.020	4.020	55,900
2026-07-24	4.040	4.040	4.020	4.020	4.020	3,901
2026-07-23	4.060	4.060	4.000	4.040	4.040	31,200
2026-07-22	4.060	4.060	4.020	4.040	4.040	161,027
2026-07-21	3.980	4.060	3.980	4.060	4.060	360,517

Page 1 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.