SET · HFT · stock
Hwa Fong Rubber (Thailand) Public Company Limited (HFT) stock price history
Every SET trading session of Hwa Fong Rubber (Thailand) Public Company Limited from Dec 15, 2003 to Sep 28, 2026: 5,598 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HFT adjusted close, 2003 to 2026
- THB 7.00
- All time high, 2021
- THB 4.60
- 52 week high, THB 3.26 low
- 5,598
- Daily sessions since 2003
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
HFT key facts
- Hwa Fong Rubber (Thailand) Public Company Limited (HFT) closed at THB 4.18 on Sep 28, 2026 on SET.
- HFT's all time high close is THB 7.00, set on Aug 10, 2021; its all time low close is THB 0.2808 on Jul 13, 2007.
- HFT's 52 week range is THB 3.26 to THB 4.60.
- HFT returned +5.6% over the year to Sep 28, 2026 and -32.6% over five years.
- Over ten years HFT returned +60%, +4.8% a year compounded.
- HFT's deepest drawdown was -79.3% from Dec 15, 2003 to Jul 13, 2007.
- DataCedar holds 5,598 daily sessions of HFT history from Dec 15, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HFT price chart, 2003 to 2026
HFT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.5% |
| 3 months | +4.5% |
| 6 months | -7.1% |
| Year to date | +6.6% |
| 1 year | +5.6% |
| 3 years | +17.3% |
| 5 years | -32.6% |
| 10 years | +59.5% |
| Since Dec 15, 2003 | +208.1% |
| Compound annual growth, 22.8 years | +5.1% |
HFT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 7.00 on Aug 10, 2021
- All time low close
- THB 0.2808 on Jul 13, 2007
- 52 week high
- THB 4.60 on Mar 26, 2026
- 52 week low
- THB 3.26 on Oct 28, 2025
- Deepest drawdown
- -79.3% from Dec 15, 2003 to Jul 13, 2007, recovered Jan 14, 2013
- Best single session
- +26.8% on Sep 2, 2008
- Worst single session
- -20.5% on May 13, 2013
- Volatility, 1 year annualised
- 19.4%
- Sessions closing higher, 1 year
- 36%
- Growth of 1 since 2003
- 3.1×
- Best calendar year
- 2021, +80%
- Worst calendar year
- 2004, -50%
HFT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Dec 15, 2003; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 3.84 | THB 4.60 | THB 3.81 | THB 4.18 | +6.6% | 54.5M | 186 |
| 2025 | THB 3.92 | THB 4.20 | THB 3.11 | THB 3.92 | 0.0% | 70.5M | 242 |
| 2024 | THB 3.73 | THB 4.46 | THB 3.46 | THB 3.92 | +6.1% | 83.7M | 243 |
| 2023 | THB 4.98 | THB 5.32 | THB 3.25 | THB 3.69 | -25.8% | 100.9M | 243 |
| 2022 | THB 6.27 | THB 6.43 | THB 4.56 | THB 4.98 | -20.2% | 157.4M | 241 |
| 2021 | THB 3.43 | THB 7.07 | THB 3.39 | THB 6.24 | +79.6% | 1.2B | 241 |
| 2020 | THB 2.01 | THB 3.58 | THB 1.29 | THB 3.47 | +70.2% | 550.5M | 243 |
| 2019 | THB 1.84 | THB 2.09 | THB 1.63 | THB 2.04 | +11.0% | 78.5M | 244 |
| 2018 | THB 2.77 | THB 2.78 | THB 1.80 | THB 1.84 | -33.6% | 148.2M | 245 |
| 2017 | THB 2.74 | THB 3.46 | THB 2.67 | THB 2.77 | +1.6% | 497M | 242 |
| 2016 | THB 3.00 | THB 3.68 | THB 2.32 | THB 2.73 | -10.1% | 1.4B | 244 |
| 2015 | THB 1.87 | THB 3.57 | THB 1.87 | THB 3.03 | +60.7% | 2.5B | 244 |
| 2014 | THB 1.45 | THB 2.58 | THB 1.35 | THB 1.89 | +29.7% | 871.1M | 245 |
| 2013 | THB 1.23 | THB 1.82 | THB 1.07 | THB 1.46 | +19.4% | 1.3B | 245 |
| 2012 | THB 0.9515 | THB 1.42 | THB 0.8100 | THB 1.22 | +30.8% | 1.7B | 245 |
| 2011 | THB 1.05 | THB 1.16 | THB 0.9027 | THB 0.9319 | -10.8% | 54M | 244 |
| 2010 | THB 0.8739 | THB 1.45 | THB 0.8160 | THB 1.04 | +22.0% | 577.1M | 244 |
| 2009 | THB 0.4773 | THB 0.9542 | THB 0.3902 | THB 0.8561 | +79.4% | 227.1M | 245 |
| 2008 | THB 0.3114 | THB 0.5720 | THB 0.2859 | THB 0.4773 | +55.8% | 30.1M | 247 |
| 2007 | THB 0.3540 | THB 0.3540 | THB 0.2808 | THB 0.3063 | -13.5% | 15.9M | 246 |
| 2006 | THB 0.3318 | THB 0.4084 | THB 0.2893 | THB 0.3540 | +6.7% | 25.5M | 259 |
| 2005 | THB 0.5703 | THB 0.7103 | THB 0.3080 | THB 0.3318 | -41.8% | 95.3M | 245 |
| 2004 | THB 1.13 | THB 1.19 | THB 0.5302 | THB 0.5703 | -49.6% | 302.7M | 262 |
| 2003 | THB 1.59 | THB 1.59 | THB 1.09 | THB 1.13 | n/a | 445.4M | 13 |
HFT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 4.18 | 0.0% |
| August 2026 | THB 4.18 | +3.0% |
| July 2026 | THB 4.06 | +0.5% |
| June 2026 | THB 4.04 | -2.4% |
| May 2026 | THB 4.14 | -0.5% |
| April 2026 | THB 4.16 | -1.4% |
| March 2026 | THB 4.22 | +6.1% |
| February 2026 | THB 3.98 | 0.0% |
| January 2026 | THB 3.98 | +1.4% |
| December 2025 | THB 3.92 | +11.2% |
| November 2025 | THB 3.53 | +2.7% |
| October 2025 | THB 3.43 | -12.9% |
About the HFT data
Daily bars. 5,598 sessions from Dec 15, 2003 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 15, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HFT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- HARN Harn Engineering Solutions Public Company Limited
- HARN-R Harn Engineering Solutions Public Company Limited
- HENG Heng Leasing and Capital Public Company Limited
- HENG-R Heng Leasing and Capital Public Company Limited
- HFT-R Hwa Fong Rubber (Thailand) Public Company Limited
- HITACHI24 Hitachi, Ltd.
- HL Healthlead Public Company Limited
- HMPRO Home Product Center Public Company Limited
Common questions
HFT share price history
