Hwa Fong Rubber (Thailand) PCL (BKK:HFT)
Thailand · Delayed Price · Currency is THB 4.160
+0.020 (0.48%)
Apr 30, 2026, 3:20 PM ICT
BKK:HFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | 0.48% | 123,916 |
| Apr 29, 2026 | 4.14 | 4.16 | 4.14 | 4.14 | 4.14 | - | 6,700 |
| Apr 28, 2026 | 4.12 | 4.14 | 4.12 | 4.14 | 4.14 | - | 75,800 |
| Apr 27, 2026 | 4.08 | 4.14 | 4.08 | 4.14 | 4.14 | - | 41,000 |
| Apr 24, 2026 | 4.14 | 4.18 | 4.14 | 4.14 | 4.14 | - | 231,100 |
| Apr 23, 2026 | 4.18 | 4.18 | 4.14 | 4.14 | 4.14 | -0.96% | 124,302 |
| Apr 22, 2026 | 4.14 | 4.18 | 4.14 | 4.18 | 4.18 | 0.97% | 28,201 |
| Apr 21, 2026 | 4.14 | 4.18 | 4.14 | 4.14 | 4.14 | - | 146,400 |
| Apr 20, 2026 | 4.20 | 4.20 | 4.12 | 4.14 | 4.14 | -0.96% | 107,600 |
| Apr 17, 2026 | 4.22 | 4.22 | 4.18 | 4.18 | 4.18 | -0.95% | 111,411 |
| Apr 16, 2026 | 4.16 | 4.22 | 4.16 | 4.22 | 4.22 | 0.48% | 822,539 |
| Apr 10, 2026 | 4.18 | 4.24 | 4.18 | 4.20 | 4.20 | - | 45,100 |
| Apr 9, 2026 | 4.20 | 4.24 | 4.20 | 4.20 | 4.20 | - | 39,800 |
| Apr 8, 2026 | 4.14 | 4.32 | 4.14 | 4.20 | 4.20 | 0.48% | 77,511 |
| Apr 7, 2026 | 4.12 | 4.20 | 4.12 | 4.18 | 4.18 | -0.48% | 38,205 |
| Apr 3, 2026 | 4.20 | 4.20 | 4.18 | 4.20 | 4.20 | 0.96% | 1,400 |
| Apr 2, 2026 | 4.18 | 4.24 | 4.16 | 4.16 | 4.16 | -0.48% | 61,900 |
| Apr 1, 2026 | 4.20 | 4.26 | 4.16 | 4.18 | 4.18 | -0.95% | 2,449,555 |
| Mar 31, 2026 | 4.34 | 4.34 | 4.18 | 4.22 | 4.22 | -3.65% | 147,801 |
| Mar 30, 2026 | 4.54 | 4.54 | 4.32 | 4.38 | 4.38 | -2.67% | 11,489,100 |
| Mar 27, 2026 | 4.50 | 4.54 | 4.50 | 4.50 | 4.50 | 0.90% | 266,601 |
| Mar 26, 2026 | 4.52 | 4.60 | 4.44 | 4.46 | 4.46 | -1.33% | 1,341,701 |
| Mar 25, 2026 | 4.50 | 4.58 | 4.40 | 4.52 | 4.52 | 2.73% | 1,579,100 |
| Mar 24, 2026 | 4.30 | 4.48 | 4.30 | 4.40 | 4.40 | 0.46% | 934,622 |
| Mar 23, 2026 | 4.34 | 4.40 | 4.24 | 4.38 | 4.38 | 0.92% | 453,804 |
| Mar 20, 2026 | 4.20 | 4.36 | 4.20 | 4.34 | 4.34 | 3.33% | 425,290 |
| Mar 19, 2026 | 4.20 | 4.28 | 4.20 | 4.20 | 4.20 | -3.23% | 22,505 |
| Mar 18, 2026 | 4.30 | 4.36 | 4.26 | 4.34 | 4.34 | 2.36% | 436,401 |
| Mar 17, 2026 | 4.26 | 4.32 | 4.24 | 4.24 | 4.24 | - | 491,610 |
| Mar 16, 2026 | 4.18 | 4.28 | 4.16 | 4.24 | 4.24 | 0.47% | 147,600 |
| Mar 13, 2026 | 4.22 | 4.28 | 4.14 | 4.22 | 4.22 | 0.96% | 360,601 |
| Mar 12, 2026 | 4.10 | 4.20 | 4.10 | 4.18 | 4.18 | 1.95% | 220,800 |
| Mar 11, 2026 | 4.08 | 4.16 | 4.08 | 4.10 | 4.10 | -5.53% | 443,600 |
| Mar 10, 2026 | 4.34 | 4.38 | 4.28 | 4.34 | 4.07 | 1.88% | 461,537 |
| Mar 9, 2026 | 4.20 | 4.26 | 4.16 | 4.26 | 3.99 | 0.95% | 38,611 |
| Mar 6, 2026 | 4.10 | 4.24 | 4.10 | 4.22 | 3.96 | 1.93% | 1,655,100 |
| Mar 5, 2026 | 4.10 | 4.18 | 4.10 | 4.14 | 3.88 | -0.48% | 2,894,100 |
| Mar 4, 2026 | 4.18 | 4.20 | 4.06 | 4.16 | 3.90 | -1.42% | 557,000 |
| Mar 2, 2026 | 4.22 | 4.24 | 4.18 | 4.22 | 3.96 | -0.47% | 515,685 |
| Feb 27, 2026 | 4.36 | 4.36 | 4.24 | 4.24 | 3.98 | -2.75% | 300,900 |
| Feb 26, 2026 | 4.34 | 4.38 | 4.34 | 4.36 | 4.09 | - | 675,424 |
| Feb 25, 2026 | 4.28 | 4.38 | 4.28 | 4.36 | 4.09 | 1.87% | 582,013 |
| Feb 24, 2026 | 4.30 | 4.32 | 4.24 | 4.28 | 4.01 | - | 852,103 |
| Feb 23, 2026 | 4.20 | 4.28 | 4.20 | 4.28 | 4.01 | 1.90% | 277,900 |
| Feb 20, 2026 | 4.22 | 4.24 | 4.18 | 4.20 | 3.94 | - | 89,500 |
| Feb 19, 2026 | 4.24 | 4.24 | 4.18 | 4.20 | 3.94 | 0.48% | 100,051 |
| Feb 18, 2026 | 4.24 | 4.26 | 4.18 | 4.18 | 3.92 | -0.95% | 73,805 |
| Feb 17, 2026 | 4.22 | 4.22 | 4.20 | 4.22 | 3.96 | -0.47% | 104,900 |
| Feb 16, 2026 | 4.30 | 4.30 | 4.24 | 4.24 | 3.98 | -1.40% | 59,100 |
| Feb 13, 2026 | 4.36 | 4.36 | 4.28 | 4.30 | 4.03 | - | 5,300 |