Floyd Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	1.210	1.210	1.170	1.170	0.855	23,893
2024-01-26	1.170	1.210	1.140	1.210	0.884	457,444
2024-01-25	1.180	1.180	1.160	1.160	0.848	3,449
2024-01-24	1.110	1.170	1.110	1.160	0.848	16,556
2024-01-23	1.140	1.150	1.120	1.120	0.819	24,119
2024-01-22	1.160	1.160	1.140	1.140	0.833	30,456
2024-01-19	1.150	1.170	1.140	1.150	0.840	18,556
2024-01-18	1.140	1.170	1.140	1.170	0.855	449
2024-01-17	1.160	1.170	1.150	1.150	0.840	94,653
2024-01-16	1.180	1.180	1.150	1.150	0.840	167,694
2024-01-15	1.210	1.210	1.150	1.170	0.855	257,901
2024-01-12	1.210	1.220	1.180	1.180	0.862	50,339
2024-01-11	1.200	1.220	1.180	1.180	0.862	57,344
2024-01-10	1.190	1.210	1.170	1.180	0.862	151,008
2024-01-09	1.170	1.200	1.160	1.170	0.855	242,921
2024-01-08	1.240	1.240	1.160	1.170	0.855	223,962
2024-01-05	1.170	1.220	1.170	1.210	0.884	40,234
2024-01-04	1.190	1.220	1.180	1.190	0.870	392,222
2024-01-03	1.190	1.190	1.180	1.180	0.862	18,889
2024-01-02	1.180	1.200	1.170	1.180	0.862	12,807
2023-12-28	1.220	1.220	1.140	1.160	0.848	125,728
2023-12-27	1.200	1.230	1.170	1.210	0.884	39,024
2023-12-26	1.200	1.220	1.170	1.170	0.855	267,158
2023-12-25	1.200	1.270	1.160	1.160	0.848	959,446
2023-12-22	1.170	1.210	1.160	1.160	0.848	205,720
2023-12-21	1.150	1.170	1.130	1.170	0.855	22,821
2023-12-20	1.150	1.170	1.120	1.150	0.840	128,068
2023-12-19	1.130	1.150	1.120	1.120	0.819	55,894
2023-12-18	1.150	1.150	1.140	1.150	0.840	451
2023-12-15	1.140	1.150	1.140	1.140	0.833	556
2023-12-14	1.130	1.150	1.120	1.120	0.819	2,011
2023-12-13	1.130	1.150	1.110	1.120	0.819	24,556
2023-12-12	1.140	1.150	1.130	1.130	0.826	47,333
2023-12-08	1.140	1.140	1.140	1.140	0.833	111
2023-12-07	1.150	1.160	1.130	1.130	0.826	8,556
2023-12-06	1.160	1.160	1.130	1.150	0.840	45,246
2023-12-04	1.150	1.160	1.130	1.160	0.848	3,111
2023-12-01	1.160	1.170	1.120	1.140	0.833	116,223
2023-11-30	1.140	1.180	1.130	1.130	0.826	201,247
2023-11-29	1.150	1.160	1.110	1.120	0.819	28,173
2023-11-28	1.140	1.140	1.120	1.120	0.819	13,111
2023-11-27	1.120	1.160	1.120	1.140	0.833	306,449
2023-11-24	1.120	1.120	1.100	1.100	0.804	334
2023-11-23	1.140	1.140	1.100	1.120	0.819	62,010
2023-11-22	1.120	1.140	1.120	1.130	0.826	155,507
2023-11-21	1.090	1.120	1.090	1.120	0.819	75,556
2023-11-20	1.070	1.100	1.070	1.070	0.782	94,557
2023-11-17	1.080	1.090	1.060	1.080	0.789	94,892
2023-11-16	1.100	1.110	1.080	1.080	0.789	52,299
2023-11-15	1.100	1.110	1.090	1.110	0.811	104,837
2023-11-14	1.100	1.140	1.070	1.070	0.782	105,222
2023-11-13	1.140	1.140	1.100	1.100	0.804	53,460
2023-11-10	1.110	1.140	1.100	1.100	0.804	132,234
2023-11-09	1.110	1.120	1.070	1.100	0.804	475,111
2023-11-08	1.120	1.130	1.090	1.110	0.811	261,117
2023-11-07	1.100	1.230	1.060	1.120	0.819	1,147,462
2023-11-06	1.160	1.160	1.080	1.100	0.804	613,222
2023-11-03	1.190	1.220	1.150	1.170	0.855	167,890
2023-11-02	1.200	1.200	1.160	1.180	0.862	70,414
2023-11-01	1.160	1.190	1.160	1.170	0.855	12,177

← NewerPage 12 of 21 · 1,217 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.