Floyd Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	1.370	1.370	1.360	1.370	0.896	144,096
2022-11-04	1.330	1.370	1.330	1.370	0.896	72,593
2022-11-03	1.340	1.370	1.330	1.350	0.883	72,222
2022-11-02	1.350	1.350	1.330	1.330	0.870	40,000
2022-11-01	1.360	1.370	1.340	1.340	0.877	146,667
2022-10-31	1.340	1.360	1.340	1.360	0.890	26,051
2022-10-28	1.330	1.360	1.330	1.350	0.883	11,977
2022-10-27	1.350	1.350	1.320	1.320	0.864	28,272
2022-10-26	1.350	1.360	1.330	1.330	0.870	12,469
2022-10-25	1.340	1.350	1.320	1.340	0.877	94,321
2022-10-21	1.350	1.370	1.330	1.330	0.870	269,630
2022-10-20	1.350	1.360	1.350	1.360	0.890	37,284
2022-10-19	1.380	1.380	1.340	1.350	0.883	257,037
2022-10-18	1.370	1.370	1.360	1.360	0.890	70,247
2022-10-17	1.350	1.380	1.350	1.370	0.896	58,395
2022-10-12	1.370	1.370	1.350	1.350	0.883	55,679
2022-10-11	1.360	1.370	1.350	1.350	0.883	61,481
2022-10-10	1.380	1.380	1.340	1.340	0.877	172,222
2022-10-07	1.390	1.390	1.350	1.350	0.883	161,975
2022-10-06	1.360	1.380	1.360	1.360	0.890	212,222
2022-10-05	1.360	1.380	1.340	1.340	0.877	62,593
2022-10-04	1.370	1.370	1.340	1.360	0.890	140,247
2022-10-03	1.370	1.370	1.350	1.350	0.883	52,593
2022-09-30	1.340	1.360	1.340	1.340	0.877	73,211
2022-09-29	1.360	1.370	1.340	1.360	0.890	168,025
2022-09-28	1.350	1.370	1.340	1.370	0.896	151,481
2022-09-27	1.390	1.390	1.350	1.360	0.890	584,951
2022-09-26	1.420	1.420	1.370	1.380	0.903	712,963
2022-09-23	1.390	1.450	1.390	1.410	0.923	8,338,396
2022-09-22	1.390	1.400	1.390	1.390	0.910	67,654
2022-09-21	1.370	1.400	1.370	1.400	0.916	29,630
2022-09-20	1.390	1.400	1.370	1.390	0.910	185,432
2022-09-19	1.390	1.390	1.370	1.380	0.903	135,432
2022-09-16	1.380	1.400	1.370	1.370	0.896	186,173
2022-09-15	1.400	1.400	1.390	1.390	0.910	50,988
2022-09-14	1.400	1.400	1.390	1.390	0.910	135,062
2022-09-13	1.400	1.410	1.390	1.400	0.916	316,296
2022-09-12	1.390	1.400	1.390	1.400	0.916	245,938
2022-09-09	1.390	1.400	1.380	1.380	0.903	287,284
2022-09-08	1.410	1.420	1.380	1.380	0.903	884,321
2022-09-07	1.400	1.410	1.390	1.390	0.910	320,261
2022-09-06	1.420	1.420	1.370	1.400	0.916	3,305,309
2022-09-05	1.460	1.460	1.420	1.430	0.936	368,149
2022-09-02	1.440	1.500	1.400	1.450	0.949	1,626,803
2022-09-01	1.460	1.500	1.410	1.420	0.929	3,079,013
2022-08-31	1.490	1.640	1.440	1.480	0.968	19,087,680
2022-08-30	1.410	1.420	1.390	1.420	0.929	189,790
2022-08-29	1.390	1.410	1.380	1.400	0.916	126,914
2022-08-26	1.400	1.410	1.390	1.390	0.910	207,914
2022-08-25	1.400	1.430	1.400	1.400	0.916	86,420
2022-08-24	1.410	1.420	1.400	1.400	0.916	261,852
2022-08-23	1.420	1.420	1.400	1.400	0.916	496,914
2022-08-22	1.400	1.430	1.400	1.410	0.923	1,101,482
2022-08-19	1.390	1.400	1.390	1.390	0.910	307,037
2022-08-18	1.380	1.390	1.380	1.380	0.903	78,148
2022-08-17	1.370	1.380	1.370	1.380	0.903	54,568
2022-08-16	1.380	1.380	1.360	1.380	0.903	17,178
2022-08-15	1.370	1.390	1.350	1.370	0.896	150,758
2022-08-11	1.370	1.390	1.360	1.370	0.896	179,877
2022-08-10	1.380	1.390	1.370	1.370	0.896	140,372

← NewerPage 17 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.