Floyd Public Company Limited (FLOYD.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
As of 10:17AM ICT. Market open.
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 0.8700 | 0.8800 | 0.8700 | 0.8800 | 0.8800 | 700 |
| 20 June 2024 | 0.8100 | 0.8700 | 0.8100 | 0.8600 | 0.8600 | 3,900 |
| 19 June 2024 | 0.8300 | 0.8500 | 0.8000 | 0.8500 | 0.8500 | 70,000 |
| 18 June 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
| 17 June 2024 | 0.8600 | 0.8900 | 0.8400 | 0.8400 | 0.8400 | 79,800 |
| 14 June 2024 | 0.8400 | 0.8400 | 0.8300 | 0.8400 | 0.8400 | 45,800 |
| 13 June 2024 | 0.8300 | 0.8800 | 0.8300 | 0.8500 | 0.8500 | 47,600 |
| 12 June 2024 | 0.8600 | 0.8700 | 0.8300 | 0.8300 | 0.8300 | 64,100 |
| 11 June 2024 | 0.8300 | 0.8700 | 0.8300 | 0.8500 | 0.8500 | 56,900 |
| 10 June 2024 | 0.8200 | 0.8800 | 0.8000 | 0.8300 | 0.8300 | 238,500 |
| 07 June 2024 | 0.8400 | 0.8400 | 0.8000 | 0.8300 | 0.8300 | 108,600 |
| 06 June 2024 | 0.8700 | 0.8800 | 0.8300 | 0.8300 | 0.8300 | 139,200 |
| 05 June 2024 | 0.9200 | 0.9200 | 0.8600 | 0.8600 | 0.8600 | 92,800 |
| 04 June 2024 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 15,200 |
| 31 May 2024 | 0.9200 | 0.9200 | 0.9000 | 0.9100 | 0.9100 | 33,700 |
| 30 May 2024 | 0.9000 | 0.9400 | 0.8900 | 0.9100 | 0.9100 | 145,400 |
| 29 May 2024 | 0.9500 | 0.9500 | 0.8900 | 0.9000 | 0.9000 | 438,900 |
| 28 May 2024 | 0.9500 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 75,800 |
| 27 May 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 24 May 2024 | 1.0100 | 1.0100 | 0.9800 | 1.0000 | 1.0000 | 45,500 |
| 23 May 2024 | 1.0400 | 1.0400 | 0.9700 | 1.0100 | 1.0100 | 149,500 |
| 21 May 2024 | 1.0500 | 1.0500 | 0.9800 | 0.9900 | 0.9900 | 136,900 |
| 20 May 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 17 May 2024 | 1.0200 | 1.0300 | 0.9700 | 0.9800 | 0.9800 | 27,500 |
| 16 May 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| 15 May 2024 | 1.0100 | 1.0200 | 0.9000 | 0.9600 | 0.9600 | 406,800 |
| 14 May 2024 | 1.0200 | 1.0400 | 0.9900 | 1.0000 | 1.0000 | 114,500 |
| 13 May 2024 | 1.0100 | 1.0500 | 0.9900 | 1.0000 | 1.0000 | 67,000 |
| 10 May 2024 | 1.0400 | 1.0600 | 1.0000 | 1.0100 | 1.0100 | 84,900 |
| 09 May 2024 | 1.0100 | 1.0700 | 0.9900 | 1.0100 | 1.0100 | 216,500 |
| 08 May 2024 | 1.0200 | 1.0600 | 0.9800 | 0.9900 | 0.9900 | 709,300 |
| 08 May 2024 | 0.012346 Dividend | |||||
| 08 May 2024 | 10:9 Stock split | |||||
| 07 May 2024 | 1.0440 | 1.0440 | 1.0440 | 1.0440 | 1.0317 | - |
| 03 May 2024 | 1.0890 | 1.0890 | 1.0350 | 1.0440 | 1.0317 | 381,444 |
| 02 May 2024 | 1.0710 | 1.0980 | 1.0710 | 1.0710 | 1.0583 | 12,111 |
| 30 Apr 2024 | 1.0620 | 1.0710 | 1.0440 | 1.0710 | 1.0583 | 6,888 |
| 29 Apr 2024 | 1.0440 | 1.0710 | 1.0440 | 1.0620 | 1.0494 | 60,999 |
| 26 Apr 2024 | 1.0620 | 1.0620 | 1.0350 | 1.0530 | 1.0405 | 11,666 |
| 25 Apr 2024 | 1.0440 | 1.0530 | 1.0350 | 1.0350 | 1.0228 | 28,111 |
| 24 Apr 2024 | 1.0620 | 1.0710 | 1.0440 | 1.0440 | 1.0317 | 23,555 |
| 23 Apr 2024 | 1.0620 | 1.0710 | 1.0440 | 1.0440 | 1.0317 | 53,111 |
| 22 Apr 2024 | 1.0170 | 1.0620 | 1.0170 | 1.0440 | 1.0317 | 55,666 |
| 19 Apr 2024 | 1.0440 | 1.0800 | 1.0170 | 1.0170 | 1.0050 | 341,888 |
| 18 Apr 2024 | 1.0710 | 1.0710 | 1.0710 | 1.0710 | 1.0583 | - |
| 17 Apr 2024 | 1.0710 | 1.0710 | 1.0710 | 1.0710 | 1.0583 | - |
| 11 Apr 2024 | 1.0800 | 1.0890 | 1.0710 | 1.0710 | 1.0583 | 66,999 |
| 10 Apr 2024 | 1.0890 | 1.0890 | 1.0620 | 1.0800 | 1.0672 | 112,555 |
| 09 Apr 2024 | 1.0800 | 1.0980 | 1.0710 | 1.0890 | 1.0761 | 51,222 |
| 05 Apr 2024 | 1.0980 | 1.0980 | 1.0710 | 1.0890 | 1.0761 | 55,777 |
| 04 Apr 2024 | 1.0980 | 1.0980 | 1.0710 | 1.0800 | 1.0672 | 23,888 |
| 03 Apr 2024 | 1.0800 | 1.0890 | 1.0800 | 1.0800 | 1.0672 | 9,111 |
| 02 Apr 2024 | 1.0800 | 1.0980 | 1.0800 | 1.0890 | 1.0761 | 62,666 |
| 01 Apr 2024 | 1.1250 | 1.1340 | 1.0710 | 1.0800 | 1.0672 | 370,111 |
| 29 Mar 2024 | 1.1160 | 1.1340 | 1.1070 | 1.1070 | 1.0939 | 7,000 |
| 28 Mar 2024 | 1.1340 | 1.1520 | 1.1070 | 1.1070 | 1.0939 | 84,333 |
| 27 Mar 2024 | 1.1340 | 1.1610 | 1.1070 | 1.1160 | 1.1028 | 256,444 |
| 26 Mar 2024 | 1.1250 | 1.1340 | 1.0980 | 1.1250 | 1.1117 | 14,777 |
| 25 Mar 2024 | 1.1160 | 1.1340 | 1.0890 | 1.0890 | 1.0761 | 32,333 |
| 22 Mar 2024 | 1.1160 | 1.1160 | 1.1160 | 1.1160 | 1.1028 | - |
| 21 Mar 2024 | 1.1250 | 1.1520 | 1.1160 | 1.1160 | 1.1028 | 82,444 |
| 20 Mar 2024 | 1.1160 | 1.1430 | 1.0980 | 1.1070 | 1.0939 | 54,111 |
| 19 Mar 2024 | 1.0980 | 1.1610 | 1.0980 | 1.1070 | 1.0939 | 862,222 |
| 18 Mar 2024 | 1.1160 | 1.1520 | 1.0980 | 1.0980 | 1.0850 | 461,444 |
| 15 Mar 2024 | 1.1160 | 1.1160 | 1.1160 | 1.1160 | 1.1028 | - |
| 14 Mar 2024 | 1.1160 | 1.1250 | 1.0890 | 1.1160 | 1.1028 | 52,222 |
| 13 Mar 2024 | 1.0980 | 1.1250 | 1.0800 | 1.1070 | 1.0939 | 110,777 |
| 12 Mar 2024 | 1.0440 | 1.0440 | 1.0440 | 1.0440 | 1.0317 | - |
| 11 Mar 2024 | 1.0530 | 1.0620 | 1.0350 | 1.0440 | 1.0317 | 75,666 |
| 08 Mar 2024 | 1.0980 | 1.1070 | 1.0620 | 1.0620 | 1.0494 | 148,222 |
| 08 Mar 2024 | 10:9 Stock split | |||||
| 07 Mar 2024 | 1.0620 | 1.0980 | 1.0530 | 1.0980 | 1.0850 | 333,444 |
| 06 Mar 2024 | 1.0350 | 1.0620 | 1.0350 | 1.0530 | 1.0405 | 30,555 |
| 05 Mar 2024 | 1.0710 | 1.0710 | 1.0350 | 1.0350 | 1.0228 | 260,999 |
| 04 Mar 2024 | 1.0890 | 1.0980 | 1.0260 | 1.0440 | 1.0317 | 358,333 |
| 01 Mar 2024 | 1.0620 | 1.0980 | 1.0440 | 1.0800 | 1.0672 | 53,777 |
| 29 Feb 2024 | 1.1160 | 1.1160 | 1.0530 | 1.0530 | 1.0405 | 82,999 |
| 28 Feb 2024 | 1.1070 | 1.1070 | 1.0800 | 1.0800 | 1.0672 | 70,999 |
| 27 Feb 2024 | 1.0890 | 1.1160 | 1.0890 | 1.1070 | 1.0939 | 94,777 |
| 23 Feb 2024 | 1.1250 | 1.1250 | 1.0800 | 1.1070 | 1.0939 | 102,999 |
| 22 Feb 2024 | 1.0890 | 1.1160 | 1.0890 | 1.0980 | 1.0850 | 18,222 |
| 21 Feb 2024 | 1.0710 | 1.1340 | 1.0710 | 1.0800 | 1.0672 | 231,888 |
| 20 Feb 2024 | 1.1250 | 1.1250 | 1.0620 | 1.0620 | 1.0494 | 126,555 |
| 19 Feb 2024 | 1.1070 | 1.1340 | 1.0710 | 1.0980 | 1.0850 | 240,444 |
| 16 Feb 2024 | 1.0890 | 1.1160 | 1.0800 | 1.0980 | 1.0850 | 107,222 |
| 15 Feb 2024 | 1.1160 | 1.1250 | 1.0890 | 1.0980 | 1.0850 | 84,999 |
| 14 Feb 2024 | 1.0890 | 1.2060 | 1.0800 | 1.1070 | 1.0939 | 4,402,222 |
| 13 Feb 2024 | 1.0440 | 1.0890 | 1.0440 | 1.0800 | 1.0672 | 198,666 |
| 12 Feb 2024 | 1.0800 | 1.0800 | 1.0440 | 1.0620 | 1.0494 | 55,111 |
| 09 Feb 2024 | 1.0530 | 1.0890 | 1.0440 | 1.0890 | 1.0761 | 37,888 |
| 08 Feb 2024 | 1.0980 | 1.0980 | 1.0530 | 1.0530 | 1.0405 | 1,888 |
| 07 Feb 2024 | 1.0890 | 1.1160 | 1.0620 | 1.0710 | 1.0583 | 77,333 |
| 06 Feb 2024 | 1.0530 | 1.0980 | 1.0350 | 1.0890 | 1.0761 | 170,333 |
| 05 Feb 2024 | 1.0620 | 1.0710 | 1.0530 | 1.0530 | 1.0405 | 20,333 |
| 02 Feb 2024 | 1.0710 | 1.0710 | 1.0710 | 1.0710 | 1.0583 | 22,666 |
| 01 Feb 2024 | 1.0620 | 1.0710 | 1.0620 | 1.0620 | 1.0494 | 3,555 |
| 31 Jan 2024 | 1.0440 | 1.0800 | 1.0440 | 1.0710 | 1.0583 | 76,666 |
| 30 Jan 2024 | 1.0620 | 1.0800 | 1.0530 | 1.0800 | 1.0672 | 18,222 |
| 29 Jan 2024 | 1.0890 | 1.0890 | 1.0530 | 1.0530 | 1.0405 | 23,888 |
| 26 Jan 2024 | 1.0530 | 1.0890 | 1.0260 | 1.0890 | 1.0761 | 457,444 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.