Floyd Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	1.530	1.540	1.450	1.460	0.955	1,356,051
2023-02-01	1.470	1.530	1.470	1.500	0.982	848,025
2023-01-31	1.440	1.470	1.430	1.470	0.962	118,025
2023-01-30	1.480	1.480	1.440	1.460	0.955	160,495
2023-01-27	1.460	1.470	1.450	1.460	0.955	106,667
2023-01-26	1.470	1.470	1.420	1.430	0.936	286,543
2023-01-25	1.470	1.480	1.440	1.460	0.955	140,123
2023-01-24	1.460	1.480	1.450	1.460	0.955	253,580
2023-01-23	1.420	1.460	1.420	1.440	0.942	274,198
2023-01-20	1.420	1.440	1.400	1.420	0.929	270,247
2023-01-19	1.440	1.450	1.410	1.420	0.929	407,037
2023-01-18	1.430	1.440	1.400	1.420	0.929	238,025
2023-01-17	1.420	1.430	1.390	1.410	0.923	80,631
2023-01-16	1.390	1.440	1.380	1.400	0.916	179,877
2023-01-13	1.430	1.440	1.390	1.390	0.910	232,840
2023-01-12	1.370	1.500	1.370	1.420	0.929	1,255,062
2023-01-11	1.370	1.380	1.360	1.360	0.890	149,383
2023-01-10	1.360	1.360	1.350	1.360	0.890	215,432
2023-01-09	1.360	1.370	1.340	1.340	0.877	36,420
2023-01-06	1.350	1.360	1.340	1.340	0.877	179,259
2023-01-05	1.350	1.370	1.340	1.340	0.877	360,617
2023-01-04	1.380	1.380	1.360	1.360	0.890	191,728
2023-01-03	1.370	1.380	1.360	1.370	0.896	38,395
2022-12-30	1.370	1.380	1.370	1.370	0.896	100,001
2022-12-29	1.350	1.370	1.350	1.370	0.896	140,494
2022-12-28	1.350	1.370	1.350	1.350	0.883	250,741
2022-12-27	1.370	1.370	1.330	1.360	0.890	535,556
2022-12-26	1.350	1.360	1.350	1.360	0.890	35,802
2022-12-23	1.380	1.380	1.360	1.360	0.890	44,321
2022-12-22	1.360	1.390	1.350	1.380	0.903	176,173
2022-12-21	1.370	1.370	1.350	1.350	0.883	68,148
2022-12-20	1.380	1.380	1.340	1.350	0.883	393,086
2022-12-19	1.390	1.390	1.380	1.380	0.903	386,667
2022-12-16	1.360	1.530	1.360	1.390	0.910	2,815,185
2022-12-15	1.360	1.380	1.360	1.360	0.890	537,284
2022-12-14	1.420	1.430	1.360	1.380	0.903	221,852
2022-12-13	1.400	1.430	1.400	1.410	0.923	41,236
2022-12-09	1.380	1.410	1.380	1.410	0.923	188,395
2022-12-08	1.400	1.450	1.380	1.440	0.942	151,975
2022-12-07	1.400	1.410	1.380	1.400	0.916	320,988
2022-12-06	1.430	1.430	1.400	1.410	0.923	293,457
2022-12-02	1.440	1.440	1.420	1.440	0.942	208,025
2022-12-01	1.440	1.450	1.420	1.440	0.942	455,309
2022-11-30	1.450	1.470	1.440	1.440	0.942	74,444
2022-11-29	1.450	1.490	1.440	1.450	0.949	229,383
2022-11-28	1.470	1.480	1.440	1.440	0.942	309,383
2022-11-25	1.510	1.520	1.460	1.470	0.962	719,506
2022-11-24	1.490	1.500	1.470	1.470	0.962	191,481
2022-11-23	1.540	1.540	1.480	1.500	0.982	412,840
2022-11-22	1.520	1.560	1.470	1.520	0.995	590,864
2022-11-21	1.540	1.600	1.510	1.510	0.988	2,725,309
2022-11-18	1.490	1.570	1.480	1.540	1.008	3,251,482
2022-11-17	1.470	1.530	1.460	1.480	0.968	3,066,790
2022-11-16	1.470	1.500	1.440	1.460	0.955	3,917,037
2022-11-15	1.430	1.490	1.430	1.450	0.949	2,823,210
2022-11-14	1.450	1.460	1.410	1.430	0.936	2,517,779
2022-11-11	1.520	1.530	1.450	1.450	0.949	6,560,776
2022-11-10	1.620	1.760	1.510	1.510	0.988	73,213,594
2022-11-09	1.400	1.410	1.400	1.410	0.923	582,716
2022-11-08	1.360	1.400	1.360	1.390	0.910	980,370

← NewerPage 16 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.