Hwa Fong Rubber (Thailand) Public Co. Ltd.(TH:HFT)
฿3.98-0.02 (-0.50%)
TH:HFT
Hwa Fong Rubber (Thailand) Public Co. Ltd. historical prices
฿3.98
At close:-0.02 (-0.50%)
Hwa Fong Rubber (Thailand) Public Co. Ltd. (HFT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -0.50% | 48,901 | 0.84 |
| Nov 10, 2026 | 4.08 | 4.08 | 3.98 | 4.00 | 4.00 | 0.00% | 8,500 | 0.13 |
| Nov 09, 2026 | 4.00 | 4.02 | 3.98 | 3.98 | 3.98 | -0.50% | 71,400 | 1.10 |
| Nov 06, 2026 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | -0.99% | 31,312 | 0.48 |
| Nov 05, 2026 | 4.06 | 4.06 | 4.04 | 4.04 | 4.04 | +0.50% | 24,700 | 0.38 |
| Nov 04, 2026 | 4.00 | 4.04 | 4.00 | 4.02 | 4.02 | +0.50% | 56,301 | 0.86 |
| Nov 03, 2026 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | -1.48% | 16,714 | 0.25 |
| Nov 02, 2026 | 4.02 | 4.06 | 3.96 | 4.06 | 4.06 | +1.00% | 98,344 | 1.29 |
| Oct 30, 2026 | 4.06 | 4.06 | 4.02 | 4.02 | 4.02 | -0.50% | 50,201 | 0.65 |
| Oct 29, 2026 | 4.08 | 4.08 | 4.04 | 4.04 | 4.04 | -0.49% | 66,906 | 0.86 |
| Oct 28, 2026 | 4.08 | 4.08 | 4.06 | 4.06 | 4.06 | 0.00% | 28,001 | 0.36 |
| Oct 27, 2026 | 4.06 | 4.10 | 4.06 | 4.06 | 4.06 | 0.00% | 65,900 | 0.85 |
| Oct 26, 2026 | 4.04 | 4.08 | 4.04 | 4.06 | 4.06 | 0.00% | 12,501 | 0.16 |
| Oct 23, 2026 | 4.06 | 4.10 | 4.06 | 4.06 | 4.06 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 4.06 | 4.10 | 4.06 | 4.06 | 4.06 | 0.00% | 4,190 | 0.05 |
| Oct 21, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.49% | 900 | 0.01 |
| Oct 20, 2026 | 4.06 | 4.12 | 4.06 | 4.08 | 4.08 | +0.49% | 13,902 | 0.18 |
| Oct 19, 2026 | 4.08 | 4.08 | 4.06 | 4.06 | 4.06 | -0.49% | 13,500 | 0.17 |
| Oct 16, 2026 | 4.08 | 4.10 | 4.06 | 4.08 | 4.08 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 4.06 | 4.10 | 4.06 | 4.08 | 4.08 | 0.00% | 48,801 | 0.55 |
| Oct 14, 2026 | 4.04 | 4.08 | 4.04 | 4.08 | 4.08 | 0.00% | 21,621 | 0.24 |
| Oct 13, 2026 | 4.08 | 4.08 | 4.04 | 4.08 | 4.08 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 4.06 | 4.08 | 4.04 | 4.08 | 4.08 | +0.49% | 8,400 | 0.09 |
| Oct 09, 2026 | 4.06 | 4.08 | 4.06 | 4.06 | 4.06 | 0.00% | 21,402 | 0.23 |
| Oct 08, 2026 | 4.06 | 4.08 | 4.06 | 4.06 | 4.06 | 0.00% | 71,700 | 0.78 |
| Oct 07, 2026 | 4.04 | 4.08 | 4.04 | 4.06 | 4.06 | -0.49% | 38,500 | 0.42 |
| Oct 06, 2026 | 4.08 | 4.10 | 4.06 | 4.08 | 4.08 | -0.49% | 23,501 | 0.25 |
| Oct 05, 2026 | 4.08 | 4.12 | 4.08 | 4.10 | 4.10 | +0.49% | 52,500 | 0.56 |
| Oct 02, 2026 | 4.10 | 4.12 | 4.06 | 4.08 | 4.08 | -0.49% | 9,600 | 0.10 |
| Oct 01, 2026 | 4.04 | 4.10 | 4.04 | 4.10 | 4.10 | +0.49% | 79,500 | 0.79 |
| Sep 30, 2026 | 4.12 | 4.12 | 4.06 | 4.08 | 4.08 | -0.97% | 9,570 | 0.09 |
| Sep 29, 2026 | 4.12 | 4.14 | 4.12 | 4.12 | 4.12 | -1.44% | 9,909 | 0.09 |
| Sep 28, 2026 | 4.10 | 4.18 | 4.10 | 4.18 | 4.18 | +1.46% | 165,289 | 1.51 |
| Sep 25, 2026 | 4.06 | 4.14 | 4.06 | 4.12 | 4.12 | +1.48% | 129,901 | 1.20 |
| Sep 24, 2026 | 4.08 | 4.10 | 4.04 | 4.06 | 4.06 | -0.49% | 57,751 | 0.53 |
| Sep 23, 2026 | 4.06 | 4.08 | 4.06 | 4.08 | 4.08 | +0.49% | 83,800 | 0.77 |
| Sep 22, 2026 | 4.06 | 4.10 | 4.06 | 4.06 | 4.06 | -0.49% | 56,412 | 0.50 |
| Sep 21, 2026 | 4.12 | 4.12 | 4.06 | 4.08 | 4.08 | -0.49% | 21,500 | 0.18 |
| Sep 18, 2026 | 4.08 | 4.12 | 4.08 | 4.10 | 4.10 | -0.97% | 64,300 | 0.55 |
| Sep 17, 2026 | 4.08 | 4.14 | 4.08 | 4.14 | 4.14 | +0.49% | 4,100 | 0.03 |
| Sep 16, 2026 | 4.10 | 4.12 | 4.08 | 4.12 | 4.12 | 0.00% | 46,700 | 0.38 |
| Sep 15, 2026 | 4.12 | 4.14 | 4.12 | 4.12 | 4.12 | -0.48% | 14,400 | 0.12 |
| Sep 14, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | +0.49% | 3,203 | 0.03 |
| Sep 11, 2026 | 4.14 | 4.14 | 4.12 | 4.12 | 4.12 | -0.48% | 17,500 | 0.14 |
| Sep 10, 2026 | 4.16 | 4.20 | 4.14 | 4.14 | 4.14 | 0.00% | 46,601 | 0.35 |
| Sep 09, 2026 | 4.18 | 4.22 | 4.14 | 4.14 | 4.14 | 0.00% | 87,002 | 0.66 |
| Sep 08, 2026 | 4.14 | 4.18 | 4.14 | 4.14 | 4.14 | +0.49% | 191,203 | 1.46 |
| Sep 07, 2026 | 4.12 | 4.14 | 4.12 | 4.12 | 4.12 | +0.49% | 179,400 | 1.37 |
| Sep 04, 2026 | 4.08 | 4.14 | 4.08 | 4.10 | 4.10 | +0.49% | 243,501 | 1.89 |
| Sep 03, 2026 | 4.08 | 4.10 | 4.08 | 4.08 | 4.08 | 0.00% | 31,365 | 0.24 |
