Hwa Fong Rubber (Thailand) PCL (BKK:HFT)
Thailand · Delayed Price · Currency is THB 4.140
+0.020 (0.49%)
Sep 14, 2026, 2:30 PM ICT
BKK:HFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.49% | 3,203 |
| Sep 11, 2026 | 4.14 | 4.14 | 4.12 | 4.12 | 4.12 | -0.48% | 17,500 |
| Sep 10, 2026 | 4.16 | 4.20 | 4.14 | 4.14 | 4.14 | - | 46,601 |
| Sep 9, 2026 | 4.18 | 4.22 | 4.14 | 4.14 | 4.14 | - | 87,002 |
| Sep 8, 2026 | 4.14 | 4.18 | 4.14 | 4.14 | 4.14 | 0.49% | 191,203 |
| Sep 7, 2026 | 4.12 | 4.14 | 4.12 | 4.12 | 4.12 | 0.49% | 179,400 |
| Sep 4, 2026 | 4.08 | 4.14 | 4.08 | 4.10 | 4.10 | 0.49% | 243,501 |
| Sep 3, 2026 | 4.08 | 4.10 | 4.08 | 4.08 | 4.08 | - | 31,365 |
| Sep 2, 2026 | 4.08 | 4.10 | 4.06 | 4.08 | 4.08 | -0.49% | 17,765 |
| Sep 1, 2026 | 4.16 | 4.16 | 4.10 | 4.10 | 4.10 | -1.91% | 65,226 |
| Aug 31, 2026 | 4.12 | 4.18 | 4.12 | 4.18 | 4.18 | 0.48% | 43,303 |
| Aug 28, 2026 | 4.16 | 4.16 | 4.12 | 4.16 | 4.16 | -0.48% | 48,700 |
| Aug 27, 2026 | 4.14 | 4.18 | 4.10 | 4.18 | 4.18 | 1.46% | 74,301 |
| Aug 26, 2026 | 4.14 | 4.14 | 4.10 | 4.12 | 4.12 | -0.48% | 12,700 |
| Aug 25, 2026 | 4.12 | 4.14 | 4.12 | 4.14 | 4.14 | 0.49% | 15,721 |
| Aug 24, 2026 | 4.12 | 4.16 | 4.10 | 4.12 | 4.12 | - | 145,820 |
| Aug 21, 2026 | 4.12 | 4.14 | 4.12 | 4.12 | 4.12 | - | 45,300 |
| Aug 20, 2026 | 4.14 | 4.16 | 4.10 | 4.12 | 4.12 | -0.96% | 59,801 |
| Aug 19, 2026 | 4.22 | 4.22 | 4.16 | 4.16 | 4.16 | -0.95% | 74,000 |
| Aug 18, 2026 | 4.18 | 4.22 | 4.16 | 4.20 | 4.20 | 2.94% | 576,710 |
| Aug 17, 2026 | 4.10 | 4.12 | 4.06 | 4.08 | 4.08 | -0.49% | 63,500 |
| Aug 14, 2026 | 4.16 | 4.16 | 4.10 | 4.10 | 4.10 | -0.97% | 34,900 |
| Aug 13, 2026 | 4.14 | 4.20 | 4.08 | 4.14 | 4.14 | 1.97% | 482,400 |
| Aug 11, 2026 | 4.10 | 4.10 | 4.06 | 4.06 | 4.06 | -0.98% | 41,900 |
| Aug 10, 2026 | 4.08 | 4.12 | 4.08 | 4.10 | 4.10 | 0.49% | 25,300 |
| Aug 7, 2026 | 4.08 | 4.10 | 4.06 | 4.08 | 4.08 | - | 67,805 |
| Aug 6, 2026 | 4.16 | 4.16 | 4.06 | 4.08 | 4.08 | -1.92% | 140,140 |
| Aug 5, 2026 | 4.10 | 4.20 | 4.08 | 4.16 | 4.16 | 1.96% | 663,002 |
| Aug 4, 2026 | 4.08 | 4.08 | 4.04 | 4.08 | 4.08 | 0.49% | 119,502 |
| Aug 3, 2026 | 4.06 | 4.08 | 4.04 | 4.06 | 4.06 | - | 82,711 |
| Jul 31, 2026 | 4.02 | 4.06 | 4.02 | 4.06 | 4.06 | 1.00% | 62,606 |
| Jul 30, 2026 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | - | 10,900 |
| Jul 27, 2026 | 4.02 | 4.04 | 4.00 | 4.02 | 4.02 | - | 55,900 |
| Jul 24, 2026 | 4.04 | 4.04 | 4.02 | 4.02 | 4.02 | -0.50% | 3,901 |
| Jul 23, 2026 | 4.06 | 4.06 | 4.00 | 4.04 | 4.04 | - | 31,200 |
| Jul 22, 2026 | 4.06 | 4.06 | 4.02 | 4.04 | 4.04 | -0.49% | 161,027 |
| Jul 21, 2026 | 3.98 | 4.06 | 3.98 | 4.06 | 4.06 | 2.01% | 360,517 |
| Jul 20, 2026 | 3.98 | 4.00 | 3.98 | 3.98 | 3.98 | -0.50% | 204,300 |
| Jul 17, 2026 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | -0.50% | 108,700 |
| Jul 16, 2026 | 4.02 | 4.02 | 4.00 | 4.02 | 4.02 | 0.50% | 117,501 |
| Jul 15, 2026 | 4.00 | 4.02 | 4.00 | 4.00 | 4.00 | - | 62,873 |
| Jul 14, 2026 | 4.00 | 4.02 | 4.00 | 4.00 | 4.00 | 0.50% | 49,801 |
| Jul 13, 2026 | 4.02 | 4.02 | 3.98 | 3.98 | 3.98 | -0.50% | 30,800 |
| Jul 10, 2026 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | 1.01% | 51,525 |
| Jul 9, 2026 | 3.98 | 3.98 | 3.94 | 3.96 | 3.96 | - | 91,351 |
| Jul 8, 2026 | 3.96 | 3.98 | 3.94 | 3.96 | 3.96 | -0.50% | 56,879 |
| Jul 7, 2026 | 3.96 | 3.98 | 3.94 | 3.98 | 3.98 | - | 231,218 |
| Jul 6, 2026 | 4.00 | 4.00 | 3.92 | 3.98 | 3.98 | -0.50% | 282,900 |
| Jul 3, 2026 | 4.02 | 4.02 | 3.98 | 4.00 | 4.00 | -0.50% | 367,400 |
| Jul 2, 2026 | 4.02 | 4.04 | 4.00 | 4.02 | 4.02 | - | 309,809 |