Hwa Fong Rubber (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.060 | 4.100 | 4.060 | 4.060 | 4.060 | 4,190 |
| 2026-10-21 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 900 |
| 2026-10-20 | 4.060 | 4.120 | 4.060 | 4.080 | 4.080 | 13,902 |
| 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 |
Page 1 of 1 · 19 trading days
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.