Floyd Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	1.190	1.230	1.160	1.200	0.877	305,333
2023-05-03	1.270	1.290	1.240	1.290	0.844	658,889
2023-05-02	1.340	1.350	1.250	1.280	0.838	272,864
2023-04-28	1.320	1.350	1.300	1.340	0.877	74,693
2023-04-27	1.310	1.340	1.310	1.320	0.864	122,716
2023-04-26	1.290	1.330	1.290	1.320	0.864	72,347
2023-04-25	1.310	1.330	1.300	1.310	0.857	14,815
2023-04-24	1.320	1.320	1.290	1.300	0.851	78,642
2023-04-21	1.330	1.330	1.310	1.320	0.864	61,358
2023-04-20	1.340	1.340	1.310	1.330	0.870	70,494
2023-04-19	1.350	1.350	1.310	1.340	0.877	35,062
2023-04-18	1.340	1.350	1.330	1.340	0.877	55,062
2023-04-17	1.310	1.370	1.310	1.330	0.870	413,086
2023-04-12	1.310	1.360	1.290	1.320	0.864	392,963
2023-04-11	1.310	1.310	1.290	1.300	0.851	138,519
2023-04-10	1.310	1.330	1.300	1.310	0.857	73,827
2023-04-07	1.330	1.330	1.300	1.310	0.857	27,778
2023-04-05	1.320	1.330	1.300	1.320	0.864	49,877
2023-04-04	1.310	1.340	1.310	1.310	0.857	82,222
2023-04-03	1.320	1.330	1.300	1.300	0.851	176,914
2023-03-31	1.350	1.350	1.310	1.320	0.864	47,095
2023-03-30	1.330	1.340	1.310	1.320	0.864	62,593
2023-03-29	1.310	1.340	1.290	1.320	0.864	94,568
2023-03-28	1.300	1.330	1.300	1.310	0.857	310,494
2023-03-27	1.300	1.310	1.270	1.300	0.851	252,346
2023-03-24	1.280	1.330	1.250	1.300	0.851	786,420
2023-03-23	1.270	1.290	1.250	1.280	0.838	165,802
2023-03-22	1.260	1.290	1.250	1.270	0.831	374,691
2023-03-21	1.240	1.270	1.230	1.260	0.825	231,481
2023-03-20	1.310	1.310	1.230	1.240	0.811	2,099,259
2023-03-17	1.350	1.360	1.310	1.330	0.870	1,070,256
2023-03-16	1.390	1.400	1.330	1.350	0.883	1,175,204
2023-03-15	1.410	1.430	1.400	1.410	0.923	672,222
2023-03-14	1.520	1.520	1.400	1.410	0.923	916,049
2023-03-13	1.540	1.540	1.520	1.520	0.995	237,901
2023-03-10	1.570	1.570	1.540	1.550	1.014	260,988
2023-03-09	1.550	1.590	1.550	1.570	1.027	128,044
2023-03-08	1.540	1.560	1.530	1.560	1.021	374,074
2023-03-07	1.580	1.610	1.550	1.570	1.027	236,581
2023-03-03	1.550	1.560	1.540	1.540	1.008	178,520
2023-03-02	1.540	1.550	1.530	1.550	1.014	730,494
2023-03-01	1.590	1.590	1.550	1.560	1.021	438,704
2023-02-28	1.630	1.630	1.570	1.580	1.034	762,963
2023-02-27	1.580	1.630	1.560	1.600	1.047	1,551,111
2023-02-24	1.680	1.700	1.570	1.580	1.034	5,432,345
2023-02-23	1.750	1.830	1.660	1.670	1.093	32,442,384
2023-02-22	1.600	1.630	1.570	1.610	1.054	736,052
2023-02-21	1.610	1.620	1.580	1.610	1.054	559,630
2023-02-20	1.570	1.600	1.560	1.580	1.034	557,161
2023-02-17	1.530	1.550	1.520	1.550	1.014	216,420
2023-02-16	1.530	1.550	1.510	1.520	0.995	249,630
2023-02-15	1.540	1.540	1.500	1.520	0.995	591,358
2023-02-14	1.580	1.620	1.530	1.540	1.008	650,494
2023-02-13	1.590	1.630	1.590	1.590	1.040	803,964
2023-02-10	1.550	1.600	1.550	1.570	1.027	727,531
2023-02-09	1.550	1.580	1.530	1.560	1.021	976,420
2023-02-08	1.550	1.600	1.530	1.550	1.014	2,700,990
2023-02-07	1.530	1.590	1.530	1.530	1.001	1,578,395
2023-02-06	1.490	1.540	1.490	1.530	1.001	506,668
2023-02-03	1.470	1.510	1.470	1.510	0.988	632,222

← NewerPage 15 of 21 · 1,212 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.