Hwa Fong Rubber (Thailand) PCL (BKK:HFT)
Thailand
· Delayed Price · Currency is THB 4.140
0.00 (0.00%)
Apr 29, 2026, 4:39 PM ICT
BKK:HFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | - | - | 400 |
| 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 |
| Feb 12, 2026 | 4.28 | 4.34 | 4.26 | 4.30 | 4.03 | - | 391,701 |
| Feb 11, 2026 | 4.30 | 4.34 | 4.26 | 4.30 | 4.03 | - | 402,107 |
| Feb 10, 2026 | 4.34 | 4.34 | 4.20 | 4.30 | 4.03 | - | 420,104 |
| Feb 9, 2026 | 4.20 | 4.32 | 4.20 | 4.30 | 4.03 | - | 384,000 |
| Feb 6, 2026 | 4.28 | 4.30 | 4.28 | 4.30 | 4.03 | - | 296,501 |
| Feb 5, 2026 | 4.24 | 4.30 | 4.24 | 4.30 | 4.03 | 0.94% | 50,900 |
| Feb 4, 2026 | 4.24 | 4.26 | 4.24 | 4.26 | 3.99 | -0.47% | 300,306 |
| Feb 3, 2026 | 4.22 | 4.30 | 4.22 | 4.28 | 4.01 | 2.39% | 792,961 |
| Feb 2, 2026 | 4.24 | 4.24 | 4.18 | 4.18 | 3.92 | -1.42% | 21,800 |
| Jan 30, 2026 | 4.18 | 4.28 | 4.18 | 4.24 | 3.98 | 0.47% | 384,103 |
| Jan 29, 2026 | 4.20 | 4.24 | 4.20 | 4.22 | 3.96 | 0.48% | 129,300 |
| Jan 28, 2026 | 4.22 | 4.24 | 4.20 | 4.20 | 3.94 | -1.87% | 207,700 |
| Jan 27, 2026 | 4.20 | 4.28 | 4.20 | 4.28 | 4.01 | 0.47% | 560,082 |
| Jan 26, 2026 | 4.18 | 4.28 | 4.18 | 4.26 | 3.99 | -0.47% | 281,200 |
| Jan 23, 2026 | 4.24 | 4.28 | 4.22 | 4.28 | 4.01 | - | 136,392 |
| Jan 22, 2026 | 4.24 | 4.28 | 4.20 | 4.28 | 4.01 | 0.47% | 625,200 |
| Jan 21, 2026 | 4.28 | 4.28 | 4.24 | 4.26 | 3.99 | 0.47% | 788,800 |
| Jan 20, 2026 | 4.18 | 4.26 | 4.16 | 4.24 | 3.98 | - | 531,900 |
| Jan 19, 2026 | 4.20 | 4.26 | 4.20 | 4.24 | 3.98 | 0.47% | 140,100 |
| Jan 16, 2026 | 4.20 | 4.26 | 4.20 | 4.22 | 3.96 | -0.47% | 245,710 |
| Jan 15, 2026 | 4.20 | 4.28 | 4.20 | 4.24 | 3.98 | 0.95% | 102,203 |
| Jan 14, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 3.94 | -0.47% | 62,400 |
| Jan 13, 2026 | 4.16 | 4.24 | 4.16 | 4.22 | 3.96 | 0.48% | 84,252 |
| Jan 12, 2026 | 4.12 | 4.24 | 4.12 | 4.20 | 3.94 | 0.96% | 263,026 |
| Jan 9, 2026 | 4.10 | 4.18 | 4.10 | 4.16 | 3.90 | - | 363,550 |
| Jan 8, 2026 | 4.12 | 4.18 | 4.12 | 4.16 | 3.90 | - | 313,701 |
| Jan 7, 2026 | 4.12 | 4.16 | 4.12 | 4.16 | 3.90 | 0.48% | 282,100 |
| Jan 6, 2026 | 4.14 | 4.18 | 4.14 | 4.14 | 3.88 | -0.96% | 56,710 |
| Jan 5, 2026 | 4.10 | 4.18 | 4.10 | 4.18 | 3.92 | - | 135,100 |
| Dec 30, 2025 | 4.12 | 4.18 | 4.12 | 4.18 | 3.92 | -0.95% | 9,100 |
| Dec 29, 2025 | 4.10 | 4.22 | 4.10 | 4.22 | 3.96 | 2.43% | 309,899 |
| Dec 26, 2025 | 4.10 | 4.20 | 4.10 | 4.12 | 3.86 | - | 208,211 |
| Dec 25, 2025 | 4.12 | 4.12 | 4.10 | 4.12 | 3.86 | -0.48% | 12,000 |
| Dec 24, 2025 | 4.14 | 4.18 | 4.14 | 4.14 | 3.88 | -0.96% | 116,900 |
| Dec 23, 2025 | 4.16 | 4.18 | 4.16 | 4.18 | 3.92 | -0.95% | 264,099 |
| Dec 22, 2025 | 4.22 | 4.24 | 4.22 | 4.22 | 3.96 | -0.94% | 11,601 |
| Dec 19, 2025 | 4.18 | 4.30 | 4.18 | 4.26 | 3.99 | 0.95% | 161,350 |
| Dec 18, 2025 | 4.10 | 4.24 | 4.10 | 4.22 | 3.96 | 2.43% | 407,513 |
| Dec 17, 2025 | 4.12 | 4.18 | 4.10 | 4.12 | 3.86 | -0.48% | 208,405 |
| Dec 16, 2025 | 3.96 | 4.14 | 3.96 | 4.14 | 3.88 | 2.99% | 279,383 |
| Dec 15, 2025 | 3.90 | 4.04 | 3.90 | 4.02 | 3.77 | 1.52% | 108,600 |
| Dec 12, 2025 | 3.90 | 3.98 | 3.90 | 3.96 | 3.71 | 1.02% | 64,600 |
| Dec 11, 2025 | 4.00 | 4.00 | 3.92 | 3.92 | 3.68 | -2.00% | 148,700 |
| Dec 9, 2025 | 3.92 | 4.04 | 3.90 | 4.00 | 3.75 | 3.09% | 523,122 |
| Dec 8, 2025 | 3.78 | 3.90 | 3.78 | 3.88 | 3.64 | 3.19% | 384,040 |
| Dec 4, 2025 | 3.76 | 3.80 | 3.76 | 3.76 | 3.53 | -1.05% | 352,630 |
| Dec 3, 2025 | 3.68 | 3.82 | 3.68 | 3.80 | 3.56 | 1.06% | 331,625 |
| Dec 2, 2025 | 3.70 | 3.76 | 3.70 | 3.76 | 3.53 | -0.53% | 174,406 |
| Dec 1, 2025 | 3.74 | 3.78 | 3.74 | 3.78 | 3.54 | 0.53% | 228,241 |
| Nov 28, 2025 | 3.80 | 3.80 | 3.72 | 3.76 | 3.53 | 1.08% | 484,910 |
| Nov 27, 2025 | 3.64 | 3.76 | 3.56 | 3.72 | 3.49 | 4.49% | 281,601 |