Floyd Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	0.810	0.840	0.810	0.820	0.740	330,100
2025-07-22	0.840	0.840	0.810	0.810	0.731	536,111
2025-07-21	0.840	0.860	0.810	0.820	0.740	1,961,216
2025-07-18	0.830	0.850	0.810	0.830	0.749	1,248,800
2025-07-17	0.840	0.850	0.820	0.830	0.749	1,734,904
2025-07-16	0.800	0.970	0.800	0.850	0.768	15,428,900
2025-07-15	0.750	0.770	0.750	0.760	0.686	391,500
2025-07-14	0.750	0.770	0.730	0.740	0.668	547,900
2025-07-11	0.770	0.790	0.740	0.740	0.668	1,015,310
2025-07-09	0.740	0.770	0.740	0.740	0.668	229,900
2025-07-08	0.740	0.750	0.730	0.730	0.659	32,733
2025-07-07	0.750	0.750	0.750	0.750	0.677	260,700
2025-07-04	0.750	0.760	0.750	0.760	0.686	47,059
2025-07-03	0.750	0.760	0.740	0.740	0.668	86,809
2025-07-02	0.770	0.770	0.750	0.750	0.677	73,702
2025-07-01	0.750	0.750	0.750	0.750	0.677	3,600
2025-06-30	0.760	0.760	0.740	0.750	0.677	136,204
2025-06-27	0.780	0.780	0.750	0.750	0.677	139,012
2025-06-26	0.780	0.780	0.780	0.780	0.704	3,111
2025-06-25	0.770	0.770	0.750	0.760	0.686	31,516
2025-06-24	0.730	0.780	0.730	0.780	0.704	50,348
2025-06-23	0.760	0.770	0.720	0.770	0.695	56,600
2025-06-20	0.740	0.780	0.740	0.750	0.677	91,934
2025-06-19	0.760	0.760	0.700	0.760	0.686	132,840
2025-06-18	0.780	0.780	0.780	0.780	0.704	3,500
2025-06-17	0.780	0.780	0.770	0.780	0.704	72,000
2025-06-16	0.780	0.780	0.780	0.780	0.704	15,926
2025-06-13	0.800	0.800	0.790	0.790	0.713	12,000
2025-06-12	0.800	0.800	0.800	0.800	0.722	1,584
2025-06-11	0.780	0.800	0.780	0.800	0.722	4,300
2025-06-10	0.780	0.780	0.760	0.770	0.695	595,700
2025-06-09	0.800	0.800	0.760	0.780	0.704	507,000
2025-06-06	0.790	0.800	0.790	0.800	0.722	109,608
2025-06-05	0.800	0.810	0.790	0.810	0.731	37,403
2025-06-04	0.800	0.800	0.790	0.800	0.722	33,001
2025-05-30	0.800	0.820	0.800	0.810	0.731	16,400
2025-05-29	0.810	0.810	0.800	0.800	0.722	18,755
2025-05-28	0.810	0.810	0.800	0.800	0.722	112,000
2025-05-27	0.820	0.820	0.820	0.820	0.740	3,000
2025-05-26	0.810	0.830	0.810	0.820	0.740	45,751
2025-05-23	0.820	0.820	0.800	0.810	0.731	10,629
2025-05-22	0.800	0.830	0.800	0.810	0.731	142,095
2025-05-21	0.800	0.810	0.800	0.800	0.722	351,501
2025-05-20	0.810	0.810	0.810	0.810	0.731	113,105
2025-05-19	0.820	0.850	0.800	0.810	0.731	466,632
2025-05-16	0.840	0.850	0.830	0.840	0.758	58,700
2025-05-15	0.840	0.840	0.820	0.820	0.740	740,501
2025-05-14	0.860	0.860	0.830	0.840	0.758	1,658,500
2025-05-13	0.860	0.880	0.860	0.880	0.795	356,305
2025-05-09	0.850	0.860	0.850	0.860	0.777	68,600
2025-05-08	0.850	0.850	0.850	0.850	0.768	85,100
2025-05-07	0.830	0.860	0.830	0.850	0.768	371,906
2025-05-06	0.860	0.860	0.840	0.840	0.758	520,613
2025-05-02	0.930	0.940	0.920	0.940	0.768	699,219
2025-04-30	0.940	0.950	0.930	0.930	0.760	334,050
2025-04-29	0.920	0.940	0.920	0.930	0.760	137,984
2025-04-28	0.930	0.970	0.910	0.920	0.752	2,055,581
2025-04-25	0.910	0.930	0.910	0.920	0.752	190,097
2025-04-24	0.910	0.920	0.900	0.910	0.743	86,751
2025-04-23	0.910	0.920	0.890	0.910	0.743	415,536

← NewerPage 6 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.