Floyd Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	1.030	1.050	0.990	1.000	0.903	201,000
2025-10-20	0.990	1.040	0.990	1.030	0.930	124,100
2025-10-17	1.070	1.070	0.990	1.000	0.903	926,200
2025-10-16	1.080	1.110	1.040	1.060	0.957	334,103
2025-10-15	1.060	1.110	1.060	1.100	0.993	19,626
2025-10-14	1.110	1.110	1.060	1.060	0.957	171,222
2025-10-10	1.110	1.120	1.080	1.100	0.993	21,702
2025-10-09	1.110	1.120	1.090	1.110	1.002	102,900
2025-10-08	1.090	1.110	1.060	1.090	0.984	547,300
2025-10-07	1.130	1.130	1.100	1.120	1.011	17,070
2025-10-06	1.110	1.130	1.070	1.090	0.984	114,246
2025-10-03	1.120	1.130	1.110	1.110	1.002	92,400
2025-10-02	1.100	1.120	1.100	1.120	1.011	47,769
2025-10-01	1.100	1.130	1.070	1.080	0.975	1,722,312
2025-09-30	1.180	1.180	1.110	1.110	1.002	697,643
2025-09-29	1.120	1.180	1.120	1.150	1.038	308,405
2025-09-26	1.080	1.160	1.080	1.120	1.011	779,409
2025-09-25	1.170	1.180	1.070	1.070	0.966	900,432
2025-09-24	1.220	1.220	1.150	1.150	1.038	1,182,424
2025-09-23	1.270	1.280	1.220	1.220	1.102	631,435
2025-09-22	1.260	1.270	1.220	1.260	1.138	977,609
2025-09-19	1.170	1.230	1.170	1.220	1.102	1,349,546
2025-09-18	1.150	1.200	1.120	1.160	1.047	831,771
2025-09-17	1.070	1.150	1.070	1.150	1.038	1,167,713
2025-09-16	1.060	1.090	1.060	1.070	0.966	177,102
2025-09-15	1.050	1.080	1.050	1.060	0.957	405,712
2025-09-12	1.000	1.110	1.000	1.040	0.939	2,571,069
2025-09-11	1.000	1.000	0.970	1.000	0.903	243,801
2025-09-10	0.990	1.000	0.990	0.990	0.894	89,304
2025-09-09	0.950	0.990	0.950	0.990	0.894	551,613
2025-09-08	0.960	0.980	0.940	0.980	0.885	94,522
2025-09-05	0.950	0.980	0.940	0.970	0.876	620,572
2025-09-04	0.940	0.990	0.940	0.950	0.858	1,857,000
2025-09-03	0.930	0.950	0.920	0.940	0.849	123,014
2025-09-02	0.920	0.930	0.920	0.920	0.831	49,800
2025-09-01	0.930	0.940	0.920	0.920	0.831	90,523
2025-08-29	0.940	0.950	0.930	0.930	0.840	75,529
2025-08-28	0.940	0.940	0.930	0.930	0.840	47,030
2025-08-27	0.930	0.950	0.920	0.940	0.849	160,517
2025-08-26	0.930	0.950	0.920	0.930	0.840	129,818
2025-08-25	0.930	0.950	0.920	0.930	0.840	324,200
2025-08-22	0.940	0.970	0.930	0.930	0.840	1,034,459
2025-08-21	0.950	0.960	0.910	0.930	0.840	787,601
2025-08-20	0.940	0.980	0.930	0.940	0.849	3,125,877
2025-08-19	0.910	0.970	0.910	0.930	0.840	2,303,128
2025-08-18	0.870	0.930	0.870	0.910	0.822	1,452,984
2025-08-15	0.860	0.880	0.860	0.860	0.777	159,502
2025-08-14	0.880	0.890	0.860	0.870	0.786	549,410
2025-08-13	0.880	0.910	0.880	0.880	0.795	1,133,989
2025-08-08	0.940	1.000	0.860	0.870	0.786	6,128,203
2025-08-07	0.820	0.850	0.820	0.830	0.749	198,330
2025-08-06	0.830	0.830	0.820	0.820	0.740	153,530
2025-08-05	0.820	0.840	0.820	0.830	0.749	81,920
2025-08-04	0.830	0.840	0.820	0.820	0.740	37,700
2025-08-01	0.830	0.840	0.820	0.830	0.749	145,200
2025-07-31	0.840	0.860	0.820	0.820	0.740	98,900
2025-07-30	0.850	0.860	0.820	0.840	0.758	396,678
2025-07-29	0.820	0.850	0.810	0.830	0.749	250,116
2025-07-25	0.810	0.820	0.810	0.820	0.740	23,910
2025-07-24	0.830	0.840	0.810	0.810	0.731	88,304

← NewerPage 5 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.