Floyd Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	1.380	1.400	1.370	1.370	0.896	178,642
2022-08-08	1.390	1.390	1.370	1.380	0.903	125,802
2022-08-05	1.390	1.400	1.380	1.380	0.903	261,975
2022-08-04	1.390	1.430	1.380	1.390	0.910	638,025
2022-08-03	1.380	1.400	1.380	1.380	0.903	116,296
2022-08-02	1.400	1.400	1.380	1.390	0.910	163,828
2022-08-01	1.390	1.440	1.390	1.390	0.910	178,395
2022-07-27	1.390	1.410	1.390	1.410	0.923	154,843
2022-07-26	1.410	1.420	1.390	1.390	0.910	179,395
2022-07-25	1.410	1.430	1.400	1.420	0.929	459,383
2022-07-22	1.400	1.460	1.400	1.410	0.923	2,729,754
2022-07-21	1.390	1.470	1.390	1.390	0.910	2,478,025
2022-07-20	1.430	1.460	1.390	1.390	0.910	1,211,359
2022-07-19	1.400	1.720	1.400	1.410	0.923	18,381,482
2022-07-18	1.390	1.400	1.380	1.390	0.910	101,728
2022-07-15	1.330	1.390	1.330	1.390	0.910	44,074
2022-07-14	1.370	1.380	1.370	1.380	0.903	20,247
2022-07-12	1.350	1.380	1.350	1.380	0.903	10,864
2022-07-11	1.390	1.400	1.110	1.400	0.916	40,988
2022-07-08	1.400	1.410	1.390	1.400	0.916	60,370
2022-07-07	1.410	1.430	1.400	1.400	0.916	95,432
2022-07-06	1.390	1.420	1.390	1.400	0.916	122,963
2022-07-05	1.430	1.430	1.400	1.430	0.936	71,605
2022-07-04	1.440	1.450	1.430	1.430	0.936	122,593
2022-07-01	1.450	1.460	1.430	1.430	0.936	112,963
2022-06-30	1.460	1.470	1.450	1.470	0.962	61,235
2022-06-29	1.460	1.480	1.450	1.480	0.968	40,123
2022-06-28	1.460	1.500	1.460	1.460	0.955	69,259
2022-06-27	1.450	1.460	1.450	1.460	0.955	91,728
2022-06-24	1.470	1.490	1.450	1.450	0.949	160,741
2022-06-23	1.470	1.490	1.450	1.450	0.949	75,432
2022-06-22	1.490	1.490	1.470	1.470	0.962	8,765
2022-06-21	1.530	1.540	1.490	1.500	0.982	152,963
2022-06-20	1.450	1.600	1.440	1.510	0.988	490,864
2022-06-17	1.440	1.440	1.430	1.440	0.942	93,472
2022-06-16	1.440	1.490	1.440	1.440	0.942	265,185
2022-06-15	1.470	1.470	1.440	1.440	0.942	268,025
2022-06-14	1.480	1.500	1.440	1.460	0.955	177,654
2022-06-13	1.520	1.560	1.430	1.480	0.968	947,654
2022-06-10	1.560	1.580	1.550	1.550	1.014	346,914
2022-06-09	1.560	1.630	1.550	1.580	1.034	1,003,827
2022-06-08	1.580	1.640	1.550	1.560	1.021	1,357,778
2022-06-07	1.550	1.580	1.540	1.580	1.034	279,383
2022-06-06	1.540	1.580	1.530	1.540	1.008	190,000
2022-06-02	1.540	1.560	1.530	1.560	1.021	87,410
2022-06-01	1.560	1.570	1.540	1.560	1.021	91,605
2022-05-31	1.540	1.570	1.540	1.540	1.008	24,074
2022-05-30	1.540	1.570	1.530	1.540	1.008	112,980
2022-05-27	1.570	1.600	1.530	1.530	1.001	770,770
2022-05-26	1.570	1.600	1.560	1.570	1.027	70,769
2022-05-25	1.580	1.640	1.570	1.590	1.040	426,173
2022-05-24	1.590	1.600	1.570	1.570	1.027	144,569
2022-05-23	1.610	1.620	1.580	1.580	1.034	24,568
2022-05-20	1.560	1.590	1.560	1.560	1.021	64,938
2022-05-19	1.560	1.590	1.560	1.560	1.021	45,309
2022-05-18	1.600	1.600	1.550	1.560	1.021	19,877
2022-05-17	1.530	1.580	1.520	1.580	1.034	215,185
2022-05-13	1.590	1.620	1.530	1.570	1.027	557,531
2022-05-12	1.620	1.640	1.590	1.620	1.060	502,963
2022-05-11	1.630	1.680	1.600	1.610	1.054	2,523,951

← NewerPage 18 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.