Hwa Fong Rubber (Thailand) PCL (BKK:HFT)
Thailand
· Delayed Price · Currency is THB 4.260
+0.040 (0.95%)
Mar 9, 2026, 4:39 PM ICT
BKK:HFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.20 | 4.26 | 4.16 | 4.26 | 4.26 | 0.95% | 38,611 |
| Mar 6, 2026 | 4.10 | 4.24 | 4.10 | 4.22 | 4.22 | 1.93% | 1,655,100 |
| Mar 5, 2026 | 4.10 | 4.18 | 4.10 | 4.14 | 4.14 | -0.48% | 2,894,100 |
| Mar 4, 2026 | 4.18 | 4.20 | 4.06 | 4.16 | 4.16 | -1.42% | 557,000 |
| Mar 2, 2026 | 4.22 | 4.24 | 4.18 | 4.22 | 4.22 | -0.47% | 515,685 |
| Feb 27, 2026 | 4.36 | 4.36 | 4.24 | 4.24 | 4.24 | -2.75% | 300,900 |
| Feb 26, 2026 | 4.34 | 4.38 | 4.34 | 4.36 | 4.36 | - | 675,424 |
| Feb 25, 2026 | 4.28 | 4.38 | 4.28 | 4.36 | 4.36 | 1.87% | 582,013 |
| Feb 24, 2026 | 4.30 | 4.32 | 4.24 | 4.28 | 4.28 | - | 852,103 |
| Feb 23, 2026 | 4.20 | 4.28 | 4.20 | 4.28 | 4.28 | 1.90% | 277,900 |
| Feb 20, 2026 | 4.22 | 4.24 | 4.18 | 4.20 | 4.20 | - | 89,500 |
| Feb 19, 2026 | 4.24 | 4.24 | 4.18 | 4.20 | 4.20 | 0.48% | 100,051 |
| Feb 18, 2026 | 4.24 | 4.26 | 4.18 | 4.18 | 4.18 | -0.95% | 73,805 |
| Feb 17, 2026 | 4.22 | 4.22 | 4.20 | 4.22 | 4.22 | -0.47% | 104,900 |
| Feb 16, 2026 | 4.30 | 4.30 | 4.24 | 4.24 | 4.24 | -1.40% | 59,100 |
| Feb 13, 2026 | 4.36 | 4.36 | 4.28 | 4.30 | 4.30 | - | 5,300 |
| Feb 12, 2026 | 4.28 | 4.34 | 4.26 | 4.30 | 4.30 | - | 391,701 |
| Feb 11, 2026 | 4.30 | 4.34 | 4.26 | 4.30 | 4.30 | - | 402,107 |
| Feb 10, 2026 | 4.34 | 4.34 | 4.20 | 4.30 | 4.30 | - | 420,104 |
| Feb 9, 2026 | 4.20 | 4.32 | 4.20 | 4.30 | 4.30 | - | 384,000 |
| Feb 6, 2026 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | - | 296,501 |
| Feb 5, 2026 | 4.24 | 4.30 | 4.24 | 4.30 | 4.30 | 0.94% | 50,900 |
| Feb 4, 2026 | 4.24 | 4.26 | 4.24 | 4.26 | 4.26 | -0.47% | 300,306 |
| Feb 3, 2026 | 4.22 | 4.30 | 4.22 | 4.28 | 4.28 | 2.39% | 792,961 |
| Feb 2, 2026 | 4.24 | 4.24 | 4.18 | 4.18 | 4.18 | -1.42% | 21,800 |
| Jan 30, 2026 | 4.18 | 4.28 | 4.18 | 4.24 | 4.24 | 0.47% | 384,103 |
| Jan 29, 2026 | 4.20 | 4.24 | 4.20 | 4.22 | 4.22 | 0.48% | 129,300 |
| Jan 28, 2026 | 4.22 | 4.24 | 4.20 | 4.20 | 4.20 | -1.87% | 207,700 |
| Jan 27, 2026 | 4.20 | 4.28 | 4.20 | 4.28 | 4.28 | 0.47% | 560,082 |
| Jan 26, 2026 | 4.18 | 4.28 | 4.18 | 4.26 | 4.26 | -0.47% | 281,200 |
| Jan 23, 2026 | 4.24 | 4.28 | 4.22 | 4.28 | 4.28 | - | 136,392 |
| Jan 22, 2026 | 4.24 | 4.28 | 4.20 | 4.28 | 4.28 | 0.47% | 625,200 |
| Jan 21, 2026 | 4.28 | 4.28 | 4.24 | 4.26 | 4.26 | 0.47% | 788,800 |
| Jan 20, 2026 | 4.18 | 4.26 | 4.16 | 4.24 | 4.24 | - | 531,900 |
| Jan 19, 2026 | 4.20 | 4.26 | 4.20 | 4.24 | 4.24 | 0.47% | 140,100 |
| Jan 16, 2026 | 4.20 | 4.26 | 4.20 | 4.22 | 4.22 | -0.47% | 245,710 |
| Jan 15, 2026 | 4.20 | 4.28 | 4.20 | 4.24 | 4.24 | 0.95% | 102,203 |
| Jan 14, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.47% | 62,400 |
| Jan 13, 2026 | 4.16 | 4.24 | 4.16 | 4.22 | 4.22 | 0.48% | 84,252 |
| Jan 12, 2026 | 4.12 | 4.24 | 4.12 | 4.20 | 4.20 | 0.96% | 263,026 |
| Jan 9, 2026 | 4.10 | 4.18 | 4.10 | 4.16 | 4.16 | - | 363,550 |
| Jan 8, 2026 | 4.12 | 4.18 | 4.12 | 4.16 | 4.16 | - | 313,701 |
| Jan 7, 2026 | 4.12 | 4.16 | 4.12 | 4.16 | 4.16 | 0.48% | 282,100 |
| Jan 6, 2026 | 4.14 | 4.18 | 4.14 | 4.14 | 4.14 | -0.96% | 56,710 |
| Jan 5, 2026 | 4.10 | 4.18 | 4.10 | 4.18 | 4.18 | - | 135,100 |
| Dec 30, 2025 | 4.12 | 4.18 | 4.12 | 4.18 | 4.18 | -0.95% | 9,100 |
| Dec 29, 2025 | 4.10 | 4.22 | 4.10 | 4.22 | 4.22 | 2.43% | 309,899 |
| Dec 26, 2025 | 4.10 | 4.20 | 4.10 | 4.12 | 4.12 | - | 208,211 |
| Dec 25, 2025 | 4.12 | 4.12 | 4.10 | 4.12 | 4.12 | -0.48% | 12,000 |
| Dec 24, 2025 | 4.14 | 4.18 | 4.14 | 4.14 | 4.14 | -0.96% | 116,900 |
| Dec 23, 2025 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | -0.95% | 264,099 |
| Dec 22, 2025 | 4.22 | 4.24 | 4.22 | 4.22 | 4.22 | -0.94% | 11,601 |
| Dec 19, 2025 | 4.18 | 4.30 | 4.18 | 4.26 | 4.26 | 0.95% | 161,350 |
| Dec 18, 2025 | 4.10 | 4.24 | 4.10 | 4.22 | 4.22 | 2.43% | 407,513 |
| Dec 17, 2025 | 4.12 | 4.18 | 4.10 | 4.12 | 4.12 | -0.48% | 208,405 |
| Dec 16, 2025 | 3.96 | 4.14 | 3.96 | 4.14 | 4.14 | 2.99% | 279,383 |
| Dec 15, 2025 | 3.90 | 4.04 | 3.90 | 4.02 | 4.02 | 1.52% | 108,600 |
| Dec 12, 2025 | 3.90 | 3.98 | 3.90 | 3.96 | 3.96 | 1.02% | 64,600 |
| Dec 11, 2025 | 4.00 | 4.00 | 3.92 | 3.92 | 3.92 | -2.00% | 148,700 |
| Dec 9, 2025 | 3.92 | 4.04 | 3.90 | 4.00 | 4.00 | 3.09% | 523,122 |
| Dec 8, 2025 | 3.78 | 3.90 | 3.78 | 3.88 | 3.88 | 3.19% | 384,040 |
| Dec 4, 2025 | 3.76 | 3.80 | 3.76 | 3.76 | 3.76 | -1.05% | 352,630 |
| Dec 3, 2025 | 3.68 | 3.82 | 3.68 | 3.80 | 3.80 | 1.06% | 331,625 |
| Dec 2, 2025 | 3.70 | 3.76 | 3.70 | 3.76 | 3.76 | -0.53% | 174,406 |
| Dec 1, 2025 | 3.74 | 3.78 | 3.74 | 3.78 | 3.78 | 0.53% | 228,241 |
| Nov 28, 2025 | 3.80 | 3.80 | 3.72 | 3.76 | 3.76 | 1.08% | 484,910 |
| Nov 27, 2025 | 3.64 | 3.76 | 3.56 | 3.72 | 3.72 | 4.49% | 281,601 |
| Nov 26, 2025 | 3.54 | 3.58 | 3.52 | 3.56 | 3.56 | 0.56% | 266,600 |
| Nov 25, 2025 | 3.56 | 3.56 | 3.52 | 3.54 | 3.54 | - | 96,800 |
| Nov 24, 2025 | 3.56 | 3.60 | 3.50 | 3.54 | 3.54 | -1.67% | 88,921 |
| Nov 21, 2025 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | -0.55% | 106,140 |
| Nov 20, 2025 | 3.64 | 3.64 | 3.62 | 3.62 | 3.62 | 0.56% | 1,230 |
| Nov 19, 2025 | 3.62 | 3.66 | 3.60 | 3.60 | 3.60 | -1.64% | 160,930 |
| Nov 18, 2025 | 3.68 | 3.68 | 3.62 | 3.66 | 3.66 | -0.54% | 21,720 |
| Nov 17, 2025 | 3.82 | 3.82 | 3.64 | 3.68 | 3.68 | - | 72,136 |
| Nov 14, 2025 | 3.64 | 3.68 | 3.64 | 3.68 | 3.68 | 1.10% | 116,930 |
| Nov 13, 2025 | 3.64 | 3.68 | 3.64 | 3.64 | 3.64 | - | 240,300 |
| Nov 12, 2025 | 3.62 | 3.66 | 3.62 | 3.64 | 3.64 | -0.55% | 84,930 |
| Nov 11, 2025 | 3.66 | 3.68 | 3.66 | 3.66 | 3.66 | -0.54% | 239,100 |
| Nov 10, 2025 | 3.72 | 3.72 | 3.64 | 3.68 | 3.68 | 2.22% | 319,500 |
| Nov 7, 2025 | 3.68 | 3.68 | 3.60 | 3.60 | 3.60 | -1.64% | 163,469 |
| Nov 6, 2025 | 3.64 | 3.72 | 3.60 | 3.66 | 3.66 | -1.08% | 156,700 |
| Nov 5, 2025 | 3.64 | 3.72 | 3.58 | 3.70 | 3.70 | 2.78% | 276,000 |
| Nov 4, 2025 | 3.70 | 3.70 | 3.58 | 3.60 | 3.60 | -2.70% | 62,455 |
| Nov 3, 2025 | 3.68 | 3.70 | 3.62 | 3.70 | 3.70 | 1.09% | 210,500 |
| Oct 31, 2025 | 3.60 | 3.68 | 3.60 | 3.66 | 3.66 | 1.10% | 149,438 |
| Oct 30, 2025 | 3.58 | 3.62 | 3.56 | 3.62 | 3.62 | 1.12% | 378,588 |
| Oct 29, 2025 | 3.58 | 3.62 | 3.54 | 3.58 | 3.58 | 1.13% | 97,619 |
| Oct 28, 2025 | 3.62 | 3.62 | 3.48 | 3.54 | 3.54 | -2.21% | 290,501 |
| Oct 27, 2025 | 3.58 | 3.64 | 3.58 | 3.62 | 3.62 | - | 57,500 |
| Oct 24, 2025 | 3.68 | 3.72 | 3.60 | 3.62 | 3.62 | -1.63% | 267,891 |
| Oct 22, 2025 | 3.70 | 3.76 | 3.60 | 3.68 | 3.68 | -0.54% | 382,632 |
| Oct 21, 2025 | 3.86 | 3.86 | 3.60 | 3.70 | 3.70 | -4.15% | 492,285 |
| Oct 20, 2025 | 3.80 | 3.88 | 3.80 | 3.86 | 3.86 | -1.03% | 165,170 |
| Oct 17, 2025 | 4.00 | 4.02 | 3.84 | 3.90 | 3.90 | -2.99% | 239,125 |
| Oct 16, 2025 | 4.02 | 4.08 | 4.02 | 4.02 | 4.02 | -2.43% | 87,720 |
| Oct 15, 2025 | 4.14 | 4.14 | 4.00 | 4.12 | 4.12 | -0.96% | 69,640 |
| Oct 14, 2025 | 4.16 | 4.16 | 4.06 | 4.16 | 4.16 | -0.48% | 82,224 |
| Oct 10, 2025 | 4.22 | 4.22 | 4.18 | 4.18 | 4.18 | -0.48% | 17,701 |
| Oct 9, 2025 | 4.26 | 4.26 | 4.16 | 4.20 | 4.20 | -0.94% | 82,390 |