Hwa Fong Rubber (Thailand) PCL (BKK:HFT)
Thailand · Delayed Price · Currency is THB 4.040
-0.020 (-0.49%)
Jul 23, 2026, 9:58 AM ICT
BKK:HFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 4.06 | 4.06 | 4.02 | 4.04 | - | -0.49% | 169,027 |
| 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 |
| Jul 1, 2026 | 4.06 | 4.06 | 4.02 | 4.02 | 4.02 | -0.50% | 55,211 |
| Jun 30, 2026 | 4.04 | 4.04 | 4.02 | 4.04 | 4.04 | - | 58,624 |
| Jun 29, 2026 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | 1.00% | 126,800 |
| Jun 26, 2026 | 4.00 | 4.02 | 3.98 | 4.00 | 4.00 | - | 85,200 |
| Jun 25, 2026 | 4.02 | 4.06 | 4.00 | 4.00 | 4.00 | -1.48% | 316,201 |
| Jun 24, 2026 | 4.02 | 4.06 | 4.02 | 4.06 | 4.06 | 0.50% | 280,439 |
| Jun 23, 2026 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | 0.50% | 84,625 |
| Jun 22, 2026 | 4.04 | 4.04 | 4.02 | 4.02 | 4.02 | -0.99% | 156,400 |
| Jun 19, 2026 | 4.06 | 4.06 | 4.02 | 4.06 | 4.06 | - | 231,561 |
| Jun 18, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.50% | 17,100 |
| Jun 17, 2026 | 4.04 | 4.06 | 4.04 | 4.04 | 4.04 | - | 150,311 |
| Jun 16, 2026 | 4.04 | 4.04 | 4.02 | 4.04 | 4.04 | - | 119,204 |
| Jun 15, 2026 | 4.10 | 4.10 | 4.00 | 4.04 | 4.04 | -1.46% | 383,602 |
| Jun 12, 2026 | 4.08 | 4.12 | 4.08 | 4.10 | 4.10 | 0.49% | 72,900 |
| Jun 11, 2026 | 4.08 | 4.10 | 4.08 | 4.08 | 4.08 | - | 89,900 |
| Jun 10, 2026 | 4.14 | 4.14 | 4.08 | 4.08 | 4.08 | -1.92% | 172,400 |
| Jun 9, 2026 | 4.16 | 4.18 | 4.14 | 4.16 | 4.16 | 0.48% | 125,722 |
| Jun 8, 2026 | 4.16 | 4.16 | 4.12 | 4.14 | 4.14 | -0.96% | 202,100 |
| Jun 5, 2026 | 4.18 | 4.18 | 4.16 | 4.18 | 4.18 | - | 57,302 |
| Jun 4, 2026 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | -0.48% | 60,123 |
| Jun 2, 2026 | 4.14 | 4.22 | 4.14 | 4.20 | 4.20 | 1.45% | 116,100 |
| May 29, 2026 | 4.18 | 4.18 | 4.14 | 4.14 | 4.14 | -0.96% | 57,100 |
| May 28, 2026 | 4.20 | 4.20 | 4.14 | 4.18 | 4.18 | -0.48% | 83,900 |
| May 27, 2026 | 4.20 | 4.20 | 4.16 | 4.20 | 4.20 | - | 243,601 |
| May 26, 2026 | 4.18 | 4.20 | 4.18 | 4.20 | 4.20 | 0.48% | 59,000 |
| May 25, 2026 | 4.18 | 4.18 | 4.16 | 4.18 | 4.18 | - | 19,200 |
| May 22, 2026 | 4.14 | 4.18 | 4.14 | 4.18 | 4.18 | - | 63,010 |
| May 21, 2026 | 4.18 | 4.18 | 4.14 | 4.18 | 4.18 | - | 49,500 |
| May 20, 2026 | 4.16 | 4.18 | 4.10 | 4.18 | 4.18 | 0.48% | 104,800 |
| May 19, 2026 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | -0.48% | 98,911 |
| May 18, 2026 | 4.20 | 4.20 | 4.16 | 4.18 | 4.18 | -0.48% | 80,900 |
| May 15, 2026 | 4.22 | 4.26 | 4.16 | 4.20 | 4.20 | -0.94% | 127,100 |
| May 14, 2026 | 4.16 | 4.26 | 4.16 | 4.24 | 4.24 | 1.44% | 185,400 |
| May 13, 2026 | 4.20 | 4.22 | 4.18 | 4.18 | 4.18 | -0.48% | 102,901 |
| May 12, 2026 | 4.18 | 4.30 | 4.18 | 4.20 | 4.20 | 0.48% | 236,900 |