Floyd Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.870	0.910	0.870	0.910	0.743	205,701
2025-04-21	0.910	0.910	0.880	0.880	0.719	108,807
2025-04-18	0.900	0.910	0.890	0.900	0.735	57,305
2025-04-17	0.870	0.900	0.870	0.900	0.735	104,519
2025-04-16	0.880	0.890	0.870	0.890	0.727	131,744
2025-04-11	0.880	0.880	0.860	0.880	0.719	78,255
2025-04-10	0.860	0.880	0.850	0.860	0.703	703,223
2025-04-09	0.810	0.850	0.810	0.830	0.678	374,017
2025-04-08	0.850	0.870	0.800	0.820	0.670	1,107,848
2025-04-04	0.880	0.880	0.830	0.860	0.703	1,161,210
2025-04-03	0.880	0.890	0.870	0.870	0.711	285,588
2025-04-02	0.900	0.910	0.870	0.890	0.727	1,168,058
2025-04-01	0.900	0.920	0.890	0.890	0.727	332,533
2025-03-31	0.880	0.910	0.870	0.890	0.727	1,067,010
2025-03-28	0.950	0.950	0.870	0.870	0.711	1,652,411
2025-03-27	0.920	0.940	0.910	0.940	0.768	511,118
2025-03-26	0.930	0.950	0.910	0.910	0.743	1,811,658
2025-03-25	0.920	0.940	0.880	0.940	0.768	2,662,273
2025-03-24	0.890	0.950	0.850	0.920	0.752	5,860,656
2025-03-21	0.870	0.910	0.860	0.870	0.711	1,353,971
2025-03-20	0.850	0.920	0.850	0.870	0.711	4,064,476
2025-03-19	0.850	0.880	0.830	0.850	0.694	2,247,168
2025-03-18	0.910	0.920	0.850	0.850	0.694	5,461,049
2025-03-17	0.830	0.970	0.830	0.890	0.727	27,490,039
2025-03-14	0.830	0.830	0.810	0.820	0.670	393,500
2025-03-13	0.810	0.820	0.800	0.810	0.662	172,344
2025-03-12	0.810	0.820	0.800	0.800	0.654	554,700
2025-03-11	0.800	0.840	0.790	0.810	0.662	1,290,600
2025-03-10	0.810	0.810	0.790	0.810	0.662	457,063
2025-03-07	0.780	0.820	0.780	0.810	0.662	402,220
2025-03-06	0.810	0.810	0.790	0.790	0.645	29,692
2025-03-05	0.810	0.810	0.780	0.800	0.654	258,543
2025-03-04	0.800	0.810	0.780	0.790	0.645	198,603
2025-03-03	0.770	0.820	0.760	0.790	0.645	871,415
2025-02-28	0.750	0.770	0.730	0.750	0.613	456,330
2025-02-27	0.750	0.830	0.730	0.740	0.605	2,118,601
2025-02-26	0.660	0.680	0.660	0.670	0.547	34,153
2025-02-25	0.670	0.670	0.650	0.660	0.539	72,600
2025-02-24	0.680	0.700	0.670	0.680	0.556	29,400
2025-02-21	0.690	0.690	0.670	0.680	0.556	104,800
2025-02-20	0.680	0.710	0.680	0.700	0.572	75,689
2025-02-19	0.700	0.700	0.680	0.690	0.564	81,946
2025-02-18	0.690	0.730	0.680	0.700	0.572	37,100
2025-02-17	0.710	0.730	0.690	0.690	0.564	4,409
2025-02-14	0.710	0.720	0.680	0.700	0.572	113,011
2025-02-13	0.710	0.730	0.680	0.700	0.572	23,460
2025-02-11	0.710	0.730	0.670	0.710	0.580	57,100
2025-02-10	0.720	0.730	0.680	0.710	0.580	31,068
2025-02-07	0.680	0.720	0.680	0.710	0.580	275,000
2025-02-06	0.690	0.720	0.660	0.660	0.539	36,396
2025-02-05	0.690	0.710	0.670	0.680	0.556	6,948
2025-02-04	0.660	0.710	0.660	0.680	0.556	144,800
2025-02-03	0.670	0.690	0.670	0.680	0.556	27,501
2025-01-31	0.680	0.690	0.680	0.680	0.556	5,201
2025-01-30	0.670	0.690	0.670	0.680	0.556	40,700
2025-01-29	0.700	0.720	0.660	0.670	0.547	156,501
2025-01-28	0.700	0.720	0.680	0.700	0.572	29,700
2025-01-27	0.670	0.710	0.670	0.700	0.572	152,754
2025-01-24	0.640	0.690	0.640	0.660	0.539	233,511
2025-01-23	0.670	0.700	0.640	0.640	0.523	476,200

← NewerPage 7 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.