Floyd Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	1.180	1.180	1.150	1.170	0.855	11,670
2024-04-25	1.160	1.170	1.150	1.150	0.840	28,203
2024-04-24	1.180	1.190	1.160	1.160	0.848	23,556
2024-04-23	1.180	1.190	1.160	1.160	0.848	53,112
2024-04-22	1.130	1.180	1.130	1.160	0.848	55,679
2024-04-19	1.160	1.200	1.130	1.130	0.826	341,899
2024-04-18	1.210	1.210	1.150	1.180	0.862	71,447
2024-04-17	1.190	1.210	1.190	1.210	0.884	9,672
2024-04-11	1.200	1.210	1.190	1.190	0.870	67,041
2024-04-10	1.210	1.210	1.180	1.200	0.877	112,556
2024-04-09	1.200	1.220	1.190	1.210	0.884	51,234
2024-04-05	1.220	1.220	1.190	1.210	0.884	55,778
2024-04-04	1.220	1.220	1.190	1.200	0.877	23,890
2024-04-03	1.200	1.210	1.200	1.200	0.877	9,112
2024-04-02	1.200	1.220	1.200	1.210	0.884	62,679
2024-04-01	1.250	1.260	1.190	1.200	0.877	370,131
2024-03-29	1.240	1.260	1.230	1.230	0.899	7,236
2024-03-28	1.260	1.280	1.230	1.230	0.899	84,389
2024-03-27	1.260	1.290	1.230	1.240	0.906	256,446
2024-03-26	1.250	1.260	1.220	1.250	0.914	14,779
2024-03-25	1.240	1.260	1.210	1.210	0.884	32,443
2024-03-22	1.250	1.270	1.200	1.210	0.884	123,124
2024-03-21	1.250	1.280	1.240	1.240	0.906	82,461
2024-03-20	1.240	1.270	1.220	1.230	0.899	54,111
2024-03-19	1.220	1.290	1.220	1.230	0.899	862,250
2024-03-18	1.240	1.280	1.220	1.220	0.892	461,458
2024-03-15	1.250	1.270	1.220	1.220	0.892	26,266
2024-03-14	1.240	1.250	1.210	1.240	0.906	52,222
2024-03-13	1.220	1.250	1.200	1.230	0.899	110,851
2024-03-12	1.180	1.230	1.180	1.220	0.892	181,556
2024-03-11	1.170	1.180	1.150	1.160	0.848	75,691
2024-03-08	1.220	1.230	1.180	1.180	0.862	148,222
2024-03-07	1.180	1.220	1.170	1.220	0.892	333,456
2024-03-06	1.150	1.180	1.150	1.170	0.855	30,617
2024-03-05	1.190	1.190	1.150	1.150	0.840	261,000
2024-03-04	1.210	1.220	1.140	1.160	0.848	358,420
2024-03-01	1.180	1.220	1.160	1.200	0.877	53,780
2024-02-29	1.240	1.240	1.170	1.170	0.855	83,050
2024-02-28	1.230	1.230	1.200	1.200	0.877	71,000
2024-02-27	1.210	1.240	1.210	1.230	0.899	94,877
2024-02-23	1.250	1.250	1.200	1.230	0.899	103,022
2024-02-22	1.210	1.240	1.210	1.220	0.892	18,222
2024-02-21	1.190	1.260	1.190	1.200	0.877	231,889
2024-02-20	1.250	1.250	1.180	1.180	0.862	126,604
2024-02-19	1.230	1.260	1.190	1.220	0.892	240,446
2024-02-16	1.210	1.240	1.200	1.220	0.892	107,296
2024-02-15	1.240	1.250	1.210	1.220	0.892	85,000
2024-02-14	1.210	1.340	1.200	1.230	0.899	4,402,533
2024-02-13	1.160	1.210	1.160	1.200	0.877	198,727
2024-02-12	1.200	1.200	1.160	1.180	0.862	55,111
2024-02-09	1.170	1.210	1.160	1.210	0.884	37,914
2024-02-08	1.220	1.220	1.170	1.170	0.855	1,944
2024-02-07	1.210	1.240	1.180	1.190	0.870	77,467
2024-02-06	1.170	1.220	1.150	1.210	0.884	170,333
2024-02-05	1.180	1.190	1.170	1.170	0.855	20,347
2024-02-02	1.190	1.190	1.190	1.190	0.870	22,668
2024-02-01	1.180	1.190	1.180	1.180	0.862	3,560
2024-01-31	1.160	1.200	1.160	1.190	0.870	76,668
2024-01-30	1.180	1.200	1.170	1.200	0.877	18,223
2024-01-29	1.210	1.210	1.170	1.170	0.855	23,893

← NewerPage 11 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.