SET · HFT-R · stock

Hwa Fong Rubber (Thailand) Public Company Limited (HFT-R) stock price history

Every SET trading session of Hwa Fong Rubber (Thailand) Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,546 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.

Get HFT-R data, free keyYear by year table

HFT-R adjusted close, 2007 to 2026

HFT-RHwa Fong Rubber
THB 4.08+1.9% over one year
2010201520202025
THB 6.72
All time high, 2021
THB 4.60
52 week high, THB 3.89 low
3,546
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

HFT-R key facts

  • Hwa Fong Rubber (Thailand) Public Company Limited (HFT-R) closed at THB 4.08 on Sep 28, 2026 on SET.
  • HFT-R's all time high close is THB 6.72, set on Aug 11, 2021; its all time low close is THB 0.3178 on Jan 11, 2008.
  • HFT-R's 52 week range is THB 3.89 to THB 4.60.
  • HFT-R returned +1.9% over the year to Sep 28, 2026 and -34.8% over five years.
  • Over ten years HFT-R returned +397%, +17.4% a year compounded.
  • HFT-R's deepest drawdown was -56.3% from Jun 27, 2017 to Apr 1, 2020.
  • DataCedar holds 3,546 daily sessions of HFT-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

HFT-R price chart, 2007 to 2026

HFT-R adjusted close, Dec 28, 2007 to Sep 28, 2026THB 0.3251THB 0.8754THB 2.36THB 6.352010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

HFT-R returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-1.4%
3 months-10.9%
6 months-10.9%
Year to date+2.4%
1 year+1.9%
3 years+14.0%
5 years-34.8%
10 years+396.8%
Since Dec 28, 2007+1,141%
Compound annual growth, 18.8 years+14.4%

HFT-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 6.72 on Aug 11, 2021
All time low close
THB 0.3178 on Jan 11, 2008
52 week high
THB 4.60 on Mar 27, 2026
52 week low
THB 3.89 on Mar 5, 2026
Deepest drawdown
-56.3% from Jun 27, 2017 to Apr 1, 2020, recovered Dec 16, 2020
Best single session
+252.1% on Apr 3, 2017
Worst single session
-17.5% on Feb 27, 2009
Volatility, 1 year annualised
18.3%
Sessions closing higher, 1 year
8%
Growth of 1 since 2007
12.4×
Best calendar year
2017, +233%
Worst calendar year
2018, -27%

HFT-R 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. 2007 starts on Dec 28, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 3.98THB 4.60THB 3.89THB 4.08+2.4%2.9M186
2025THB 3.91THB 4.13THB 3.68THB 3.98+1.9%2.4M242
2024THB 3.58THB 4.10THB 3.58THB 3.91+9.3%84.4K243
2023THB 4.88THB 5.18THB 3.56THB 3.58-26.7%1.2M243
2022THB 5.92THB 6.16THB 4.61THB 4.88-17.7%13.9M241
2021THB 3.49THB 6.92THB 3.49THB 5.92+69.6%116.9M241
2020THB 2.01THB 3.50THB 1.45THB 3.49+74.0%31.9M243
2019THB 1.99THB 2.04THB 1.63THB 2.01+1.0%3.7M244
2018THB 2.73THB 2.75THB 1.86THB 1.99-27.4%6.9M245
2017THB 2.89THB 3.40THB 2.70THB 2.73+233.0%10.6M181
2013THB 0.8213THB 0.8213THB 0.8213THB 0.82130.0%011
2012THB 0.7866THB 0.8213THB 0.7866THB 0.8213+4.4%0245
2011THB 0.7202THB 0.7866THB 0.7202THB 0.7866+9.2%0244
2010THB 0.6796THB 0.7202THB 0.6796THB 0.7202+6.0%0244
2009THB 0.4676THB 0.6892THB 0.4188THB 0.6796+45.3%10.7M245
2008THB 0.3342THB 0.6140THB 0.3068THB 0.4676+42.2%29.4M247
2007THB 0.3324THB 0.3324THB 0.3288THB 0.3288n/a14K1

HFT-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 4.08-1.4%
August 2026THB 4.14-9.6%
July 2026THB 4.580.0%
June 2026THB 4.580.0%
May 2026THB 4.580.0%
April 2026THB 4.580.0%
March 2026THB 4.58+12.5%
February 2026THB 4.07+1.7%
January 2026THB 4.00+0.5%
December 2025THB 3.980.0%
November 2025THB 3.980.0%
October 2025THB 3.98-0.5%

About the HFT-R data

Daily bars. 3,546 sessions from Dec 28, 2007 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 28, 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 28, 2007, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • 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 Hwa Fong Rubber (Thailand) Public Company Limited
  • HITACHI24 Hitachi, Ltd.
  • HL Healthlead Public Company Limited
  • HMPRO Home Product Center Public Company Limited
  • HMPRO-R Home Product Center Public Company Limited

Common questions

HFT-R share price history

Start with any symbol.

Start free