Floyd Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	1.120	1.130	1.120	1.130	1.020	372,600
2026-04-20	1.120	1.130	1.120	1.130	1.020	69,648
2026-04-17	1.120	1.130	1.110	1.120	1.011	103,213
2026-04-16	1.120	1.130	1.120	1.120	1.011	124,888
2026-04-10	1.120	1.120	1.110	1.120	1.011	234,170
2026-04-09	1.120	1.120	1.110	1.120	1.011	355,427
2026-04-08	1.110	1.120	1.110	1.120	1.011	199,700
2026-04-07	1.100	1.110	1.100	1.100	0.993	111,201
2026-04-03	1.120	1.120	1.090	1.090	0.984	845,300
2026-04-02	1.120	1.120	1.110	1.110	1.002	129,900
2026-04-01	1.120	1.120	1.110	1.120	1.011	42,120
2026-03-31	1.120	1.120	1.110	1.120	1.011	27,515
2026-03-30	1.120	1.120	1.100	1.110	1.002	14,405
2026-03-27	1.120	1.120	1.110	1.120	1.011	61,491
2026-03-26	1.120	1.120	1.110	1.110	1.002	148,700
2026-03-25	1.100	1.130	1.100	1.110	1.002	1,221,405
2026-03-24	1.090	1.100	1.080	1.100	0.993	99,200
2026-03-23	1.090	1.090	1.080	1.090	0.984	204,209
2026-03-20	1.100	1.110	1.090	1.090	0.984	114,002
2026-03-19	1.110	1.110	1.090	1.090	0.984	697,302
2026-03-18	1.100	1.110	1.100	1.110	1.002	334,944
2026-03-17	1.100	1.110	1.080	1.110	1.002	188,500
2026-03-16	1.080	1.110	1.080	1.110	1.002	122,027
2026-03-13	1.120	1.120	1.080	1.100	0.993	1,892,623
2026-03-12	1.110	1.120	1.100	1.110	1.002	524,343
2026-03-11	1.110	1.120	1.110	1.120	1.011	644,001
2026-03-10	1.120	1.130	1.110	1.110	1.002	883,935
2026-03-09	1.110	1.130	1.090	1.120	1.011	418,000
2026-03-06	1.130	1.140	1.120	1.130	1.020	1,211,928
2026-03-05	1.120	1.150	1.110	1.130	1.020	726,773
2026-03-04	1.120	1.130	1.080	1.120	1.011	623,697
2026-03-02	1.130	1.140	1.110	1.130	1.020	1,257,882
2026-02-27	1.200	1.200	1.150	1.150	1.038	5,767,415
2026-02-26	1.310	1.320	1.280	1.320	1.192	1,563,500
2026-02-25	1.280	1.320	1.270	1.310	1.183	1,965,716
2026-02-24	1.270	1.270	1.240	1.260	1.138	577,939
2026-02-23	1.290	1.290	1.270	1.280	1.156	1,415,220
2026-02-20	1.280	1.290	1.270	1.280	1.156	274,451
2026-02-19	1.270	1.290	1.260	1.280	1.156	446,501
2026-02-18	1.270	1.270	1.250	1.260	1.138	218,127
2026-02-17	1.250	1.270	1.240	1.270	1.147	366,014
2026-02-16	1.270	1.280	1.240	1.260	1.138	220,788
2026-02-13	1.250	1.270	1.220	1.250	1.129	737,200
2026-02-12	1.270	1.290	1.260	1.290	1.165	591,180
2026-02-11	1.240	1.280	1.230	1.270	1.147	1,330,314
2026-02-10	1.220	1.230	1.220	1.230	1.111	128,341
2026-02-09	1.220	1.220	1.180	1.210	1.093	240,530
2026-02-06	1.210	1.230	1.210	1.210	1.093	157,100
2026-02-05	1.210	1.230	1.200	1.200	1.084	162,770
2026-02-04	1.200	1.220	1.200	1.200	1.084	385,920
2026-02-03	1.190	1.200	1.190	1.200	1.084	27,201
2026-02-02	1.190	1.200	1.190	1.200	1.084	145,102
2026-01-30	1.200	1.200	1.190	1.190	1.075	227,000
2026-01-29	1.190	1.200	1.190	1.200	1.084	163,813
2026-01-28	1.190	1.200	1.190	1.190	1.075	208,830
2026-01-27	1.190	1.210	1.190	1.190	1.075	54,700
2026-01-26	1.190	1.190	1.190	1.190	1.075	107,453
2026-01-23	1.190	1.210	1.190	1.210	1.093	173,500
2026-01-22	1.180	1.200	1.180	1.200	1.084	156,400
2026-01-21	1.200	1.210	1.180	1.180	1.065	415,967

← NewerPage 3 of 5 · 241 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.