Floyd Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	0.790	0.810	0.780	0.780	0.637	48,633
2024-10-22	0.810	0.810	0.780	0.780	0.637	22,491
2024-10-21	0.790	0.820	0.790	0.790	0.645	128,414
2024-10-18	0.800	0.810	0.780	0.790	0.645	33,800
2024-10-17	0.790	0.800	0.780	0.800	0.654	89,615
2024-10-16	0.800	0.800	0.770	0.790	0.645	14,923
2024-10-15	0.780	0.780	0.780	0.780	0.637	30,304
2024-10-11	0.790	0.800	0.790	0.800	0.654	21,036
2024-10-10	0.780	0.800	0.780	0.790	0.645	148,740
2024-10-09	0.790	0.800	0.780	0.780	0.637	41,406
2024-10-08	0.810	0.820	0.780	0.780	0.637	68,315
2024-10-07	0.800	0.820	0.790	0.820	0.670	79,693
2024-10-04	0.800	0.840	0.790	0.810	0.662	447,300
2024-10-03	0.800	0.860	0.790	0.800	0.654	1,130,211
2024-10-02	0.800	0.840	0.800	0.810	0.662	130,145
2024-10-01	0.820	0.820	0.800	0.800	0.654	182,813
2024-09-30	0.830	0.840	0.810	0.830	0.678	190,100
2024-09-27	0.810	0.840	0.810	0.830	0.678	167,210
2024-09-26	0.810	0.850	0.800	0.800	0.654	770,817
2024-09-25	0.790	0.850	0.780	0.800	0.654	1,036,310
2024-09-24	0.790	0.800	0.780	0.800	0.654	231,499
2024-09-23	0.800	0.810	0.790	0.800	0.654	75,906
2024-09-20	0.820	0.830	0.780	0.810	0.662	772,230
2024-09-19	0.820	0.830	0.810	0.830	0.678	107,218
2024-09-18	0.830	0.870	0.810	0.830	0.678	406,868
2024-09-17	0.850	0.850	0.830	0.830	0.678	5,610
2024-09-16	0.870	0.880	0.840	0.850	0.694	161,700
2024-09-13	0.850	0.880	0.850	0.860	0.703	345,480
2024-09-12	0.840	0.850	0.830	0.850	0.694	36,919
2024-09-11	0.830	0.860	0.830	0.850	0.694	79,059
2024-09-10	0.850	0.860	0.820	0.850	0.694	77,505
2024-09-09	0.840	0.870	0.840	0.850	0.694	27,809
2024-09-06	0.850	0.870	0.830	0.830	0.678	89,805
2024-09-05	0.850	0.870	0.810	0.830	0.678	149,506
2024-09-04	0.830	0.850	0.770	0.850	0.694	281,500
2024-09-03	0.820	0.840	0.780	0.810	0.662	172,047
2024-09-02	0.830	0.830	0.810	0.810	0.662	1,000
2024-08-30	0.810	0.830	0.760	0.810	0.662	107,700
2024-08-29	0.790	0.810	0.760	0.800	0.654	82,800
2024-08-28	0.760	0.810	0.740	0.790	0.645	475,933
2024-08-27	0.760	0.770	0.760	0.770	0.629	37,210
2024-08-26	0.750	0.770	0.730	0.740	0.605	178,511
2024-08-23	0.740	0.770	0.730	0.750	0.613	227,700
2024-08-22	0.740	0.750	0.730	0.740	0.605	448,507
2024-08-21	0.690	0.740	0.660	0.730	0.596	234,680
2024-08-20	0.690	0.730	0.600	0.680	0.556	677,283
2024-08-19	0.680	0.700	0.670	0.690	0.564	63,532
2024-08-16	0.700	0.700	0.690	0.690	0.564	175,769
2024-08-15	0.690	0.700	0.690	0.700	0.572	2,103
2024-08-14	0.700	0.710	0.680	0.690	0.564	209,905
2024-08-13	0.690	0.720	0.690	0.690	0.564	336,371
2024-08-09	0.690	0.690	0.670	0.670	0.547	30,103
2024-08-08	0.690	0.700	0.680	0.680	0.556	30,500
2024-08-07	0.680	0.700	0.680	0.690	0.564	10,300
2024-08-06	0.690	0.700	0.630	0.700	0.572	152,992
2024-08-05	0.660	0.690	0.640	0.650	0.531	246,062
2024-08-02	0.700	0.710	0.680	0.700	0.572	54,900
2024-08-01	0.720	0.720	0.710	0.710	0.580	116,602
2024-07-31	0.730	0.740	0.710	0.720	0.588	209,107
2024-07-30	0.710	0.720	0.710	0.720	0.588	60,413

← NewerPage 9 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.