Floyd Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	0.730	0.730	0.670	0.670	0.547	175,180
2025-01-21	0.660	0.680	0.650	0.670	0.547	91,155
2025-01-20	0.670	0.690	0.650	0.670	0.547	134,950
2025-01-17	0.710	0.710	0.670	0.670	0.547	195,900
2025-01-16	0.710	0.740	0.690	0.720	0.588	110,000
2025-01-15	0.710	0.720	0.690	0.700	0.572	80,936
2025-01-14	0.730	0.730	0.700	0.730	0.596	15,577
2025-01-13	0.720	0.750	0.700	0.730	0.596	7,512
2025-01-10	0.720	0.770	0.690	0.730	0.596	95,833
2025-01-09	0.760	0.800	0.710	0.720	0.588	1,793,873
2025-01-08	0.790	0.810	0.770	0.780	0.637	190,368
2025-01-07	0.780	0.780	0.760	0.780	0.637	4,400
2025-01-06	0.790	0.820	0.770	0.770	0.629	74,431
2025-01-03	0.800	0.800	0.790	0.790	0.645	315
2025-01-02	0.780	0.800	0.780	0.790	0.645	54,645
2024-12-30	0.770	0.800	0.770	0.790	0.645	5,111
2024-12-27	0.790	0.800	0.780	0.790	0.645	68,902
2024-12-26	0.790	0.790	0.760	0.760	0.621	44,301
2024-12-25	0.750	0.780	0.740	0.770	0.629	426,204
2024-12-24	0.730	0.760	0.730	0.750	0.613	7,701
2024-12-23	0.730	0.750	0.730	0.750	0.613	12,028
2024-12-20	0.760	0.760	0.720	0.740	0.605	86,400
2024-12-19	0.750	0.770	0.740	0.740	0.605	167,900
2024-12-18	0.750	0.790	0.740	0.750	0.613	256,200
2024-12-17	0.770	0.800	0.750	0.760	0.621	101,100
2024-12-16	0.790	0.800	0.780	0.790	0.645	202,800
2024-12-13	0.780	0.790	0.760	0.790	0.645	168,643
2024-12-12	0.800	0.800	0.750	0.770	0.629	130,001
2024-12-11	0.780	0.810	0.750	0.790	0.645	203,300
2024-12-09	0.780	0.800	0.740	0.770	0.629	151,501
2024-12-06	0.790	0.810	0.770	0.790	0.645	323,100
2024-12-04	0.780	0.790	0.740	0.790	0.645	231,800
2024-12-03	0.770	0.780	0.720	0.780	0.637	415,836
2024-12-02	0.760	0.770	0.740	0.760	0.621	291,069
2024-11-29	0.720	0.760	0.720	0.740	0.605	261,289
2024-11-28	0.720	0.770	0.710	0.720	0.588	288,351
2024-11-27	0.740	0.770	0.730	0.740	0.605	99,205
2024-11-26	0.790	0.790	0.740	0.740	0.605	192,113
2024-11-25	0.760	0.800	0.760	0.770	0.629	508,081
2024-11-22	0.750	0.780	0.740	0.770	0.629	520,117
2024-11-21	0.710	0.760	0.710	0.740	0.605	688,996
2024-11-20	0.710	0.730	0.700	0.700	0.572	161,200
2024-11-19	0.700	0.720	0.700	0.710	0.580	163,900
2024-11-18	0.710	0.740	0.700	0.720	0.588	51,902
2024-11-15	0.750	0.750	0.690	0.710	0.580	243,921
2024-11-14	0.730	0.750	0.720	0.740	0.605	170,856
2024-11-13	0.730	0.750	0.730	0.740	0.605	210,456
2024-11-12	0.740	0.780	0.710	0.720	0.588	566,101
2024-11-11	0.740	0.740	0.710	0.720	0.588	160,400
2024-11-08	0.750	0.760	0.730	0.730	0.596	243,051
2024-11-07	0.770	0.770	0.740	0.740	0.605	599,155
2024-11-06	0.840	0.870	0.770	0.770	0.629	4,287,300
2024-11-05	0.780	0.880	0.780	0.820	0.670	6,192,286
2024-11-04	0.710	0.870	0.710	0.790	0.645	6,636,637
2024-11-01	0.710	0.730	0.710	0.720	0.588	16,007
2024-10-31	0.720	0.740	0.720	0.720	0.588	36,563
2024-10-30	0.730	0.730	0.700	0.710	0.580	211,572
2024-10-29	0.740	0.750	0.740	0.740	0.605	67,600
2024-10-28	0.780	0.780	0.720	0.740	0.605	220,200
2024-10-25	0.780	0.800	0.770	0.770	0.629	29,700

← NewerPage 8 of 21 · 1,216 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.