Floyd Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	1.640	1.710	1.620	1.680	1.099	1,325,432
2022-02-03	1.660	1.660	1.630	1.650	1.080	172,469
2022-02-02	1.680	1.680	1.630	1.660	1.086	68,148
2022-02-01	1.600	1.650	1.600	1.630	1.067	60,000
2022-01-31	1.580	1.630	1.580	1.600	1.047	338,148
2022-01-28	1.590	1.610	1.560	1.570	1.027	137,901
2022-01-27	1.580	1.600	1.500	1.590	1.040	1,072,099
2022-01-26	1.620	1.690	1.620	1.630	1.067	194,198
2022-01-25	1.670	1.690	1.610	1.620	1.060	912,963
2022-01-24	1.700	1.720	1.680	1.680	1.099	532,469
2022-01-21	1.720	1.720	1.700	1.700	1.112	601,482
2022-01-20	1.740	1.750	1.710	1.710	1.119	544,198
2022-01-19	1.730	1.780	1.710	1.750	1.145	2,090,741
2022-01-18	1.790	1.810	1.730	1.730	1.132	1,677,654
2022-01-17	1.750	1.780	1.730	1.770	1.158	2,470,247
2022-01-14	1.710	1.740	1.710	1.740	1.139	703,210
2022-01-13	1.710	1.770	1.710	1.720	1.126	2,337,778
2022-01-12	1.730	1.730	1.710	1.710	1.119	1,068,519
2022-01-11	1.730	1.730	1.710	1.730	1.132	395,679
2022-01-10	1.750	1.760	1.710	1.710	1.119	1,289,506
2022-01-07	1.770	1.770	1.720	1.730	1.132	1,527,037
2022-01-06	1.800	1.820	1.730	1.770	1.158	7,745,556
2022-01-05	1.720	1.810	1.710	1.810	1.184	7,403,951
2022-01-04	1.700	1.740	1.700	1.720	1.126	569,877
2021-12-30	1.700	1.730	1.680	1.710	1.119	440,617
2021-12-29	1.690	1.710	1.680	1.690	1.106	348,642
2021-12-28	1.700	1.720	1.670	1.700	1.112	716,173
2021-12-27	1.720	1.730	1.690	1.700	1.112	728,519
2021-12-24	1.700	1.710	1.690	1.700	1.112	482,716
2021-12-23	1.710	1.740	1.690	1.700	1.112	880,617
2021-12-22	1.740	1.740	1.690	1.700	1.112	1,438,889
2021-12-21	1.690	1.760	1.670	1.720	1.126	2,387,531
2021-12-20	1.690	1.700	1.670	1.700	1.112	1,119,383
2021-12-17	1.720	1.720	1.670	1.700	1.112	1,400,617
2021-12-16	1.820	1.840	1.680	1.710	1.119	12,223,457
2021-12-15	1.500	1.910	1.470	1.910	1.250	54,319,265
2021-12-14	1.480	1.510	1.440	1.470	0.962	291,482
2021-12-13	1.460	1.490	1.460	1.470	0.962	273,086
2021-12-09	1.520	1.520	1.470	1.470	0.962	267,654
2021-12-08	1.470	1.550	1.470	1.530	1.001	217,778
2021-12-07	1.480	1.520	1.470	1.480	0.968	599,877
2021-12-03	1.470	1.470	1.440	1.470	0.962	338,025
2021-12-02	1.430	1.460	1.390	1.450	0.949	325,802
2021-12-01	1.530	1.540	1.080	1.420	0.929	2,881,975
2021-11-30	1.580	1.600	1.520	1.540	1.008	261,482
2021-11-29	1.600	1.600	1.570	1.590	1.040	372,222
2021-11-26	1.660	1.660	1.600	1.600	1.047	324,815
2021-11-25	1.660	1.660	1.650	1.650	1.080	140,988
2021-11-24	1.630	1.670	1.630	1.660	1.086	240,617
2021-11-23	1.670	1.680	1.660	1.660	1.086	115,556
2021-11-22	1.690	1.700	1.650	1.670	1.093	233,210
2021-11-19	1.650	1.690	1.640	1.680	1.099	142,840
2021-11-18	1.650	1.670	1.600	1.640	1.073	274,691
2021-11-17	1.660	1.700	1.620	1.620	1.060	196,790
2021-11-16	1.700	1.700	1.660	1.680	1.099	86,173
2021-11-15	1.680	1.700	1.660	1.670	1.093	130,123
2021-11-12	1.640	1.680	1.640	1.680	1.099	96,420
2021-11-11	1.690	1.690	1.650	1.650	1.080	242,099
2021-11-10	1.680	1.710	1.680	1.690	1.106	172,469
2021-11-09	1.650	1.700	1.650	1.680	1.099	39,753

← NewerPage 20 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.