Hwa Fong Rubber (Thailand) PCL (BKK:HFT)
Thailand · Delayed Price · Currency is THB 4.240
-0.060 (-1.40%)
Oct 8, 2025, 4:39 PM ICT
BKK:HFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 4.28 | 4.28 | 4.26 | 4.28 | 4.28 | -0.47% | 51,303 |
| Oct 7, 2025 | 4.30 | 4.34 | 4.28 | 4.30 | 4.30 | -1.38% | 38,810 |
| Oct 6, 2025 | 4.42 | 4.42 | 4.36 | 4.36 | 4.36 | -0.91% | 14,920 |
| Oct 3, 2025 | 4.42 | 4.44 | 4.38 | 4.40 | 4.40 | -0.45% | 150,510 |
| Oct 2, 2025 | 4.42 | 4.42 | 4.36 | 4.42 | 4.42 | 1.38% | 311,511 |
| Oct 1, 2025 | 4.28 | 4.48 | 4.24 | 4.36 | 4.36 | 3.81% | 1,290,630 |
| Sep 30, 2025 | 4.24 | 4.24 | 4.20 | 4.20 | 4.20 | -0.47% | 18,320 |
| Sep 29, 2025 | 4.28 | 4.28 | 4.20 | 4.22 | 4.22 | - | 6,910 |
| Sep 26, 2025 | 4.22 | 4.26 | 4.22 | 4.22 | 4.22 | - | 32,910 |
| Sep 25, 2025 | 4.18 | 4.24 | 4.18 | 4.22 | 4.22 | 0.48% | 316,416 |
| Sep 24, 2025 | 4.16 | 4.28 | 4.16 | 4.20 | 4.20 | -0.47% | 192,418 |
| Sep 23, 2025 | 4.16 | 4.24 | 4.16 | 4.22 | 4.22 | 0.96% | 237,800 |
| Sep 22, 2025 | 4.16 | 4.20 | 4.16 | 4.18 | 4.18 | 0.48% | 11,500 |
| Sep 19, 2025 | 4.22 | 4.22 | 4.16 | 4.16 | 4.16 | -2.35% | 115,901 |
| Sep 18, 2025 | 4.24 | 4.26 | 4.24 | 4.26 | 4.26 | -0.47% | 23,500 |
| Sep 17, 2025 | 4.24 | 4.30 | 4.24 | 4.28 | 4.28 | - | 409,901 |
| Sep 16, 2025 | 4.26 | 4.32 | 4.18 | 4.28 | 4.28 | - | 511,827 |
| Sep 15, 2025 | 4.36 | 4.36 | 4.26 | 4.28 | 4.28 | - | 65,500 |
| Sep 12, 2025 | 4.20 | 4.34 | 4.20 | 4.28 | 4.28 | 2.88% | 647,778 |
| Sep 11, 2025 | 4.14 | 4.20 | 4.08 | 4.16 | 4.16 | 0.48% | 995,902 |
| Sep 10, 2025 | 4.20 | 4.20 | 4.14 | 4.14 | 4.14 | -2.36% | 759,812 |
| Sep 9, 2025 | 4.20 | 4.24 | 4.20 | 4.24 | 4.24 | 0.47% | 249,300 |
| Sep 8, 2025 | 4.20 | 4.24 | 4.16 | 4.22 | 4.22 | - | 266,218 |
| Sep 5, 2025 | 4.16 | 4.22 | 4.16 | 4.22 | 4.22 | 0.96% | 28,110 |
| Sep 4, 2025 | 4.20 | 4.24 | 4.16 | 4.18 | 4.18 | -1.42% | 67,629 |
| Sep 3, 2025 | 4.16 | 4.24 | 4.16 | 4.24 | 4.24 | 0.95% | 269,011 |
| Sep 2, 2025 | 4.14 | 4.22 | 4.14 | 4.20 | 4.20 | -0.47% | 111,601 |
| Sep 1, 2025 | 4.14 | 4.22 | 4.14 | 4.22 | 4.22 | 0.96% | 73,412 |
| Aug 29, 2025 | 4.26 | 4.26 | 4.18 | 4.18 | 4.18 | -0.95% | 81,247 |
| Aug 28, 2025 | 4.22 | 4.26 | 4.18 | 4.22 | 4.22 | -0.94% | 39,520 |
| Aug 27, 2025 | 4.10 | 4.28 | 4.10 | 4.26 | 4.26 | 3.90% | 268,605 |
| Aug 26, 2025 | 4.14 | 4.18 | 4.10 | 4.10 | 4.10 | -2.38% | 50,978 |
| Aug 25, 2025 | 4.18 | 4.22 | 4.10 | 4.20 | 4.20 | 1.45% | 338,607 |
| Aug 22, 2025 | 4.18 | 4.18 | 4.08 | 4.14 | 4.14 | 0.49% | 92,900 |
| Aug 21, 2025 | 3.98 | 4.14 | 3.98 | 4.12 | 4.12 | 4.04% | 377,610 |
| Aug 20, 2025 | 4.02 | 4.02 | 3.96 | 3.96 | 3.96 | -1.49% | 34,100 |
| Aug 19, 2025 | 3.96 | 4.04 | 3.94 | 4.02 | 4.02 | 3.61% | 852,500 |
| Aug 18, 2025 | 3.94 | 3.94 | 3.88 | 3.88 | 3.88 | -1.52% | 130,625 |
| Aug 15, 2025 | 3.90 | 3.94 | 3.88 | 3.94 | 3.94 | -0.51% | 167,650 |
| Aug 14, 2025 | 3.96 | 4.00 | 3.92 | 3.96 | 3.96 | -1.00% | 128,711 |
| Aug 13, 2025 | 4.06 | 4.08 | 3.96 | 4.00 | 4.00 | -2.44% | 592,810 |
| Aug 8, 2025 | 4.12 | 4.14 | 4.08 | 4.10 | 4.10 | -0.49% | 99,321 |
| Aug 7, 2025 | 4.16 | 4.16 | 4.12 | 4.12 | 4.12 | - | 117,510 |
| Aug 6, 2025 | 4.12 | 4.14 | 4.06 | 4.12 | 4.12 | - | 458,000 |
| Aug 5, 2025 | 4.14 | 4.16 | 4.10 | 4.12 | 4.12 | 0.49% | 209,773 |
| Aug 4, 2025 | 4.12 | 4.12 | 4.00 | 4.10 | 4.10 | -3.30% | 578,215 |
| Aug 1, 2025 | 4.30 | 4.30 | 4.22 | 4.24 | 4.24 | - | 27,000 |
| Jul 31, 2025 | 4.28 | 4.28 | 4.24 | 4.24 | 4.24 | - | 117,305 |
| Jul 30, 2025 | 4.16 | 4.24 | 4.16 | 4.24 | 4.24 | 1.92% | 752,714 |
| Jul 29, 2025 | 4.26 | 4.26 | 4.16 | 4.16 | 4.16 | -1.89% | 81,915 |