Floyd Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	1.610	1.630	1.600	1.630	1.067	210,494
2022-05-09	1.610	1.620	1.600	1.600	1.047	241,728
2022-05-06	1.590	1.650	1.590	1.630	1.067	283,333
2022-05-05	1.620	1.650	1.590	1.610	1.054	582,593
2022-05-03	1.660	1.670	1.610	1.620	1.060	1,067,901
2022-04-29	1.660	1.730	1.630	1.660	1.086	5,532,840
2022-04-28	1.660	1.670	1.630	1.640	1.073	774,691
2022-04-27	1.620	1.750	1.600	1.640	1.073	7,302,840
2022-04-26	1.650	1.670	1.620	1.620	1.060	440,247
2022-04-25	1.630	1.680	1.630	1.650	1.080	1,373,951
2022-04-22	1.670	1.670	1.640	1.650	1.080	279,506
2022-04-21	1.690	1.710	1.670	1.690	1.106	539,753
2022-04-20	1.700	1.720	1.670	1.690	1.106	1,227,037
2022-04-19	1.670	1.700	1.670	1.690	1.106	694,938
2022-04-18	1.620	1.730	1.620	1.670	1.093	2,672,840
2022-04-12	1.660	1.680	1.630	1.640	1.073	1,587,161
2022-04-11	1.560	1.700	1.560	1.650	1.080	12,844,569
2022-04-08	1.560	1.560	1.550	1.560	1.021	152,963
2022-04-07	1.580	1.580	1.550	1.550	1.014	434,938
2022-04-05	1.600	1.620	1.580	1.580	1.034	285,309
2022-04-04	1.640	1.640	1.590	1.600	1.047	163,951
2022-04-01	1.630	1.630	1.600	1.610	1.054	369,877
2022-03-31	1.600	1.700	1.570	1.630	1.067	3,259,136
2022-03-30	1.600	1.630	1.590	1.600	1.047	142,963
2022-03-29	1.610	1.610	1.580	1.600	1.047	165,309
2022-03-28	1.560	1.620	1.560	1.610	1.054	858,272
2022-03-25	1.570	1.590	1.560	1.560	1.021	205,432
2022-03-24	1.590	1.600	1.570	1.570	1.027	117,037
2022-03-23	1.580	1.600	1.560	1.590	1.040	48,070
2022-03-22	1.580	1.590	1.570	1.590	1.040	79,753
2022-03-21	1.610	1.620	1.580	1.580	1.034	442,469
2022-03-18	1.680	1.680	1.600	1.600	1.047	879,259
2022-03-17	1.550	1.680	1.550	1.620	1.060	1,738,766
2022-03-16	1.540	1.560	1.520	1.550	1.014	44,444
2022-03-15	1.560	1.600	1.530	1.530	1.001	534,074
2022-03-14	1.600	1.600	1.550	1.560	1.021	251,235
2022-03-11	1.580	1.580	1.500	1.570	1.027	58,889
2022-03-10	1.600	1.600	1.540	1.570	1.027	7,778
2022-03-09	1.520	1.550	1.520	1.550	1.014	57,037
2022-03-08	1.570	1.570	1.480	1.520	0.995	255,679
2022-03-07	1.560	1.590	1.510	1.570	1.027	178,765
2022-03-04	1.620	1.640	1.590	1.600	1.047	127,284
2022-03-03	1.650	1.650	1.590	1.600	1.047	183,457
2022-03-02	1.600	1.620	1.580	1.600	1.047	41,111
2022-03-01	1.620	1.640	1.600	1.600	1.047	141,111
2022-02-28	1.620	1.620	1.540	1.600	1.047	82,346
2022-02-25	1.560	1.610	1.560	1.600	1.047	150,741
2022-02-24	1.640	1.640	1.540	1.590	1.040	248,765
2022-02-23	1.620	1.670	1.620	1.640	1.073	72,222
2022-02-22	1.620	1.650	1.620	1.640	1.073	323,457
2022-02-21	1.650	1.660	1.630	1.630	1.067	124,691
2022-02-18	1.640	1.650	1.630	1.650	1.080	215,062
2022-02-17	1.640	1.680	1.640	1.660	1.086	286,790
2022-02-15	1.670	1.680	1.640	1.640	1.073	222,593
2022-02-14	1.680	1.680	1.650	1.670	1.093	85,309
2022-02-11	1.610	1.700	1.610	1.680	1.099	451,728
2022-02-10	1.650	1.660	1.640	1.640	1.073	129,136
2022-02-09	1.650	1.680	1.650	1.660	1.086	177,284
2022-02-08	1.680	1.690	1.650	1.650	1.080	693,210
2022-02-07	1.680	1.730	1.650	1.680	1.099	1,409,877

← NewerPage 19 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.