Floyd Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	1.260	1.280	1.230	1.280	0.935	171,173
2023-08-02	1.250	1.270	1.220	1.270	0.928	82,111
2023-07-31	1.320	1.320	1.250	1.260	0.921	49,447
2023-07-27	1.340	1.340	1.240	1.270	0.928	202,877
2023-07-26	1.250	1.270	1.240	1.270	0.928	78,474
2023-07-25	1.230	1.250	1.180	1.230	0.899	18,232
2023-07-24	1.260	1.290	1.210	1.220	0.892	25,062
2023-07-21	1.210	1.230	1.190	1.230	0.899	2,703
2023-07-20	1.240	1.280	1.220	1.230	0.899	30,173
2023-07-19	1.200	1.230	1.200	1.230	0.899	18,710
2023-07-18	1.250	1.280	1.200	1.240	0.906	14,572
2023-07-17	1.230	1.280	1.230	1.240	0.906	22,446
2023-07-14	1.240	1.240	1.210	1.230	0.899	73,333
2023-07-13	1.220	1.240	1.200	1.220	0.892	61,333
2023-07-12	1.230	1.240	1.190	1.220	0.892	46,823
2023-07-11	1.210	1.230	1.210	1.220	0.892	60,004
2023-07-10	1.220	1.220	1.190	1.210	0.884	22,472
2023-07-07	1.200	1.230	1.200	1.220	0.892	47,680
2023-07-06	1.220	1.220	1.180	1.200	0.877	32,444
2023-07-05	1.200	1.230	1.200	1.210	0.884	18,791
2023-07-04	1.230	1.230	1.210	1.210	0.884	57,073
2023-07-03	1.230	1.240	1.200	1.220	0.892	4,200
2023-06-30	1.220	1.240	1.180	1.190	0.870	29,189
2023-06-29	1.220	1.250	1.170	1.220	0.892	552,074
2023-06-28	1.130	1.180	1.130	1.140	0.833	27,236
2023-06-27	1.150	1.190	1.100	1.120	0.819	190,543
2023-06-26	1.190	1.230	1.150	1.160	0.848	172,704
2023-06-23	1.190	1.240	1.170	1.190	0.870	59,740
2023-06-22	1.240	1.250	1.190	1.190	0.870	32,148
2023-06-21	1.230	1.260	1.200	1.230	0.899	49,804
2023-06-20	1.220	1.250	1.150	1.230	0.899	1,200,738
2023-06-19	1.200	1.240	1.200	1.240	0.906	292,141
2023-06-16	1.160	1.230	1.160	1.220	0.892	592,453
2023-06-15	1.290	1.290	1.240	1.250	0.914	130,754
2023-06-14	1.300	1.310	1.280	1.290	0.943	162,370
2023-06-13	1.290	1.310	1.290	1.290	0.943	63,596
2023-06-12	1.330	1.330	1.300	1.300	0.950	11,449
2023-06-09	1.360	1.360	1.300	1.330	0.972	78,711
2023-06-08	1.320	1.360	1.310	1.360	0.994	6,470
2023-06-07	1.380	1.380	1.330	1.330	0.972	73,222
2023-06-06	1.340	1.340	1.340	1.340	0.979	16,556
2023-06-02	1.350	1.350	1.310	1.340	0.979	4,000
2023-06-01	1.360	1.360	1.330	1.330	0.972	21,111
2023-05-31	1.340	1.360	1.330	1.350	0.987	80,889
2023-05-30	1.330	1.350	1.330	1.340	0.979	39,444
2023-05-29	1.290	1.340	1.280	1.330	0.972	33,446
2023-05-26	1.280	1.310	1.250	1.280	0.935	42,444
2023-05-25	1.310	1.330	1.280	1.290	0.943	102,817
2023-05-24	1.300	1.340	1.300	1.320	0.965	12,296
2023-05-23	1.340	1.340	1.310	1.320	0.965	32,222
2023-05-22	1.280	1.330	1.280	1.320	0.965	68,557
2023-05-19	1.260	1.310	1.260	1.280	0.935	29,668
2023-05-18	1.310	1.310	1.220	1.290	0.943	66,708
2023-05-17	1.290	1.310	1.280	1.290	0.943	27,001
2023-05-16	1.300	1.350	1.290	1.310	0.957	7,001
2023-05-15	1.350	1.350	1.300	1.310	0.957	40,778
2023-05-12	1.300	1.350	1.300	1.330	0.972	18,889
2023-05-11	1.310	1.350	1.290	1.310	0.957	160,970
2023-05-10	1.330	1.340	1.290	1.290	0.943	232,337
2023-05-09	1.200	1.300	1.200	1.290	0.943	129,111

← NewerPage 14 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.