Hwa Fong Rubber (Thailand) PCL (BKK:HFT)
Thailand · Delayed Price · Currency is THB 4.280
+0.120 (2.88%)
Sep 12, 2025, 4:24 PM ICT
BKK:HFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 4.30 | 4.30 | 4.24 | 4.24 | 4.24 | - | 11,500 |
| Jul 24, 2025 | 4.20 | 4.32 | 4.18 | 4.24 | 4.24 | 1.44% | 261,401 |
| Jul 23, 2025 | 4.16 | 4.20 | 4.14 | 4.18 | 4.18 | 0.97% | 112,200 |
| Jul 22, 2025 | 4.16 | 4.16 | 4.14 | 4.14 | 4.14 | -0.48% | 7,506 |
| Jul 21, 2025 | 4.16 | 4.16 | 4.10 | 4.16 | 4.16 | - | 81,720 |
| Jul 18, 2025 | 4.16 | 4.18 | 4.14 | 4.16 | 4.16 | - | 64,110 |
| Jul 17, 2025 | 4.16 | 4.20 | 4.14 | 4.16 | 4.16 | -0.48% | 113,705 |
| Jul 16, 2025 | 4.18 | 4.20 | 4.14 | 4.18 | 4.18 | -0.48% | 151,485 |
| Jul 15, 2025 | 4.32 | 4.32 | 4.18 | 4.20 | 4.20 | -3.67% | 504,440 |
| Jul 14, 2025 | 4.38 | 4.38 | 4.34 | 4.36 | 4.36 | -0.91% | 137,205 |
| Jul 11, 2025 | 4.34 | 4.42 | 4.34 | 4.40 | 4.40 | 0.46% | 254,739 |
| Jul 9, 2025 | 4.34 | 4.42 | 4.34 | 4.38 | 4.38 | - | 179,705 |
| Jul 8, 2025 | 4.44 | 4.44 | 4.38 | 4.38 | 4.38 | -1.35% | 331,911 |
| Jul 7, 2025 | 4.38 | 4.44 | 4.38 | 4.44 | 4.44 | 0.45% | 261,505 |
| Jul 4, 2025 | 4.40 | 4.44 | 4.40 | 4.42 | 4.42 | - | 242,200 |
| Jul 3, 2025 | 4.42 | 4.44 | 4.40 | 4.42 | 4.42 | 0.45% | 235,200 |
| Jul 2, 2025 | 4.28 | 4.42 | 4.26 | 4.40 | 4.40 | 2.33% | 381,620 |
| Jul 1, 2025 | 4.22 | 4.36 | 4.22 | 4.30 | 4.30 | 0.94% | 300,902 |