Floyd Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	1.200	1.210	1.180	1.180	1.065	415,967
2026-01-20	1.180	1.200	1.180	1.200	1.084	327,669
2026-01-19	1.170	1.180	1.170	1.180	1.065	183,300
2026-01-16	1.180	1.180	1.160	1.180	1.065	107,106
2026-01-15	1.170	1.180	1.170	1.180	1.065	125,220
2026-01-14	1.160	1.180	1.160	1.170	1.056	145,701
2026-01-13	1.160	1.170	1.150	1.170	1.056	99,112
2026-01-12	1.170	1.170	1.150	1.170	1.056	222,323
2026-01-09	1.170	1.180	1.160	1.170	1.056	93,120
2026-01-08	1.170	1.190	1.170	1.170	1.056	119,701
2026-01-07	1.180	1.190	1.160	1.170	1.056	324,701
2026-01-06	1.180	1.180	1.160	1.170	1.056	219,624
2026-01-05	1.180	1.190	1.170	1.180	1.065	299,767
2025-12-30	1.170	1.180	1.170	1.180	1.065	106,400
2025-12-29	1.180	1.180	1.170	1.170	1.056	110,708
2025-12-26	1.180	1.210	1.170	1.170	1.056	1,731,780
2025-12-25	1.160	1.180	1.160	1.170	1.056	36,116
2025-12-24	1.180	1.180	1.160	1.170	1.056	66,700
2025-12-23	1.150	1.170	1.150	1.150	1.038	46,401
2025-12-22	1.170	1.180	1.130	1.150	1.038	246,683
2025-12-19	1.170	1.190	1.150	1.160	1.047	759,484
2025-12-18	1.120	1.170	1.120	1.160	1.047	693,276
2025-12-17	1.130	1.130	1.110	1.120	1.011	45,400
2025-12-16	1.110	1.120	1.100	1.110	1.002	135,900
2025-12-15	1.100	1.110	1.100	1.100	0.993	150,700
2025-12-12	1.110	1.120	1.100	1.100	0.993	125,355
2025-12-11	1.100	1.110	1.090	1.110	1.002	34,400
2025-12-09	1.110	1.110	1.100	1.110	1.002	12,901
2025-12-08	1.120	1.120	1.100	1.110	1.002	43,480
2025-12-04	1.140	1.140	1.080	1.110	1.002	667,301
2025-12-03	1.130	1.140	1.110	1.130	1.020	139,100
2025-12-02	1.140	1.140	1.110	1.120	1.011	277,405
2025-12-01	1.130	1.140	1.120	1.140	1.029	155,836
2025-11-28	1.110	1.120	1.100	1.120	1.011	133,792
2025-11-27	1.100	1.120	1.090	1.110	1.002	27,600
2025-11-26	1.100	1.120	1.100	1.100	0.993	41,435
2025-11-25	1.100	1.120	1.100	1.100	0.993	67,644
2025-11-24	1.110	1.120	1.100	1.100	0.993	79,845
2025-11-21	1.100	1.110	1.100	1.110	1.002	36,640
2025-11-20	1.100	1.110	1.080	1.100	0.993	336,862
2025-11-19	1.060	1.100	1.060	1.100	0.993	143,720
2025-11-18	1.070	1.070	1.040	1.060	0.957	387,973
2025-11-17	1.100	1.120	1.060	1.070	0.966	2,029,500
2025-11-14	1.140	1.150	1.100	1.100	0.993	587,600
2025-11-13	1.160	1.190	1.120	1.140	1.029	1,265,047
2025-11-12	1.110	1.130	1.090	1.120	1.011	341,222
2025-11-11	1.080	1.100	1.080	1.100	0.993	286,704
2025-11-10	1.010	1.070	1.010	1.070	0.966	285,275
2025-11-07	1.010	1.010	1.000	1.000	0.903	18,814
2025-11-06	1.000	1.000	1.000	1.000	0.903	11,303
2025-11-05	1.010	1.010	0.990	0.990	0.894	632
2025-11-04	0.990	1.000	0.990	1.000	0.903	30,700
2025-11-03	1.020	1.020	1.000	1.000	0.903	22,300
2025-10-31	0.990	1.020	0.990	1.010	0.912	211,935
2025-10-30	0.970	1.000	0.970	0.990	0.894	83,500
2025-10-29	0.960	0.990	0.960	0.990	0.894	164,400
2025-10-28	0.950	0.950	0.940	0.940	0.849	40,011
2025-10-27	0.980	1.000	0.950	0.950	0.858	188,400
2025-10-24	0.980	0.980	0.970	0.970	0.876	170,355
2025-10-22	1.000	1.000	0.990	0.990	0.894	68,910

← NewerPage 4 of 5 · 242 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.