Floyd Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	0.700	0.710	0.690	0.710	0.580	158,546
2024-07-25	0.740	0.740	0.700	0.710	0.580	68,929
2024-07-24	0.770	0.770	0.720	0.720	0.588	93,100
2024-07-23	0.780	0.790	0.700	0.750	0.613	252,363
2024-07-19	0.800	0.810	0.760	0.770	0.629	130,001
2024-07-18	0.820	0.820	0.770	0.800	0.654	198,485
2024-07-17	0.830	0.850	0.810	0.820	0.670	25,100
2024-07-16	0.820	0.840	0.820	0.820	0.670	19,413
2024-07-15	0.820	0.840	0.810	0.820	0.670	154,214
2024-07-12	0.850	0.850	0.810	0.830	0.678	186,131
2024-07-11	0.810	0.900	0.800	0.850	0.694	630,709
2024-07-10	0.820	0.820	0.790	0.800	0.654	49,921
2024-07-09	0.800	0.830	0.800	0.830	0.678	51,691
2024-07-08	0.810	0.810	0.800	0.800	0.654	13,132
2024-07-05	0.830	0.830	0.800	0.810	0.662	112,100
2024-07-04	0.810	0.820	0.810	0.810	0.662	24,746
2024-07-03	0.820	0.820	0.800	0.810	0.662	27,245
2024-07-02	0.820	0.830	0.820	0.820	0.670	30,700
2024-07-01	0.810	0.850	0.800	0.820	0.670	110,976
2024-06-28	0.810	0.820	0.810	0.810	0.662	7,808
2024-06-27	0.830	0.840	0.800	0.810	0.662	46,544
2024-06-26	0.830	0.840	0.820	0.830	0.678	65,185
2024-06-25	0.840	0.890	0.840	0.840	0.686	57,776
2024-06-24	0.860	0.890	0.840	0.840	0.686	9,022
2024-06-21	0.870	0.880	0.820	0.860	0.703	19,445
2024-06-20	0.810	0.870	0.810	0.860	0.703	3,954
2024-06-19	0.830	0.850	0.800	0.850	0.694	70,044
2024-06-18	0.880	0.880	0.840	0.850	0.694	10,026
2024-06-17	0.860	0.890	0.840	0.840	0.686	79,800
2024-06-14	0.840	0.840	0.830	0.840	0.686	45,831
2024-06-13	0.830	0.880	0.830	0.850	0.694	47,702
2024-06-12	0.860	0.870	0.830	0.830	0.678	64,243
2024-06-11	0.830	0.870	0.830	0.850	0.694	56,916
2024-06-10	0.820	0.880	0.800	0.830	0.678	238,663
2024-06-07	0.840	0.840	0.800	0.830	0.678	108,618
2024-06-06	0.870	0.880	0.830	0.830	0.678	139,393
2024-06-05	0.920	0.920	0.860	0.860	0.703	102,947
2024-06-04	0.910	0.910	0.900	0.900	0.735	15,216
2024-05-31	0.920	0.920	0.900	0.910	0.743	33,782
2024-05-30	0.900	0.940	0.890	0.910	0.743	145,430
2024-05-29	0.950	0.950	0.890	0.900	0.735	439,719
2024-05-28	0.950	1.000	0.950	0.950	0.776	75,953
2024-05-27	0.970	0.990	0.940	0.950	0.776	279,317
2024-05-24	1.030	1.040	0.980	1.000	0.817	54,411
2024-05-23	1.040	1.040	0.970	1.010	0.825	149,512
2024-05-21	1.050	1.050	0.980	0.990	0.809	137,008
2024-05-20	1.010	1.020	0.980	0.980	0.801	101,100
2024-05-17	1.020	1.030	0.970	0.980	0.801	27,510
2024-05-16	1.000	1.030	0.960	0.980	0.801	56,400
2024-05-15	1.010	1.020	0.900	0.960	0.784	406,801
2024-05-14	1.020	1.040	0.990	1.000	0.817	116,566
2024-05-13	1.010	1.050	0.990	1.000	0.817	67,129
2024-05-10	1.040	1.060	1.000	1.010	0.825	84,980
2024-05-09	1.010	1.070	0.990	1.010	0.825	216,553
2024-05-08	1.020	1.060	0.980	0.990	0.809	709,399
2024-05-07	1.200	1.210	0.830	1.140	0.833	728,269
2024-05-03	1.210	1.210	1.150	1.160	0.848	381,461
2024-05-02	1.190	1.220	1.190	1.190	0.870	12,141
2024-04-30	1.180	1.190	1.160	1.190	0.870	6,889
2024-04-29	1.160	1.190	1.160	1.180	0.862	61,000

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-05	0.1000 THB
2025-05-06	0.0800 THB
2024-05-08	0.0069 THB
2023-05-08	0.0069 THB
2020-04-28	0.1111 THB
2020-04-09	0.0900 THB
2019-04-26	0.1000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.