Starflex Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 3.200 | 3.200 | 3.140 | 3.180 | 3.180 | 195,301 |
| 2026-10-14 | 3.180 | 3.200 | 3.160 | 3.200 | 3.200 | 131,723 |
| 2026-10-12 | 3.180 | 3.180 | 3.140 | 3.180 | 3.180 | 95,201 |
| 2026-10-09 | 3.160 | 3.180 | 3.140 | 3.180 | 3.180 | 127,905 |
| 2026-10-08 | 3.200 | 3.240 | 3.160 | 3.180 | 3.180 | 358,600 |
| 2026-10-07 | 3.180 | 3.200 | 3.160 | 3.200 | 3.200 | 309,302 |
| 2026-10-06 | 3.220 | 3.220 | 3.160 | 3.160 | 3.160 | 355,300 |
| 2026-10-05 | 3.260 | 3.260 | 3.200 | 3.220 | 3.220 | 420,203 |
| 2026-10-02 | 3.220 | 3.240 | 3.180 | 3.240 | 3.240 | 364,600 |
| 2026-10-01 | 3.180 | 3.220 | 3.160 | 3.220 | 3.220 | 251,801 |
| 2026-09-30 | 3.220 | 3.240 | 3.140 | 3.180 | 3.180 | 800,400 |
| 2026-09-29 | 3.180 | 3.280 | 3.180 | 3.240 | 3.240 | 722,400 |
| 2026-09-28 | 3.160 | 3.180 | 3.120 | 3.180 | 3.180 | 329,600 |
| 2026-09-25 | 3.120 | 3.140 | 3.120 | 3.140 | 3.140 | 762,700 |
| 2026-09-24 | 3.100 | 3.120 | 3.080 | 3.120 | 3.120 | 110,201 |
| 2026-09-23 | 3.080 | 3.100 | 3.080 | 3.100 | 3.100 | 232,300 |
| 2026-09-22 | 3.100 | 3.120 | 3.080 | 3.080 | 3.080 | 355,154 |
| 2026-09-21 | 3.080 | 3.120 | 3.080 | 3.120 | 3.120 | 905,500 |
| 2026-09-18 | 3.100 | 3.120 | 3.080 | 3.100 | 3.100 | 685,400 |
| 2026-09-17 | 3.120 | 3.120 | 3.080 | 3.120 | 3.120 | 500,130 |
| 2026-09-16 | 3.120 | 3.120 | 3.060 | 3.080 | 3.080 | 538,200 |
| 2026-09-15 | 3.120 | 3.120 | 3.080 | 3.120 | 3.120 | 666,000 |
| 2026-09-14 | 3.100 | 3.120 | 3.100 | 3.120 | 3.120 | 147,900 |
| 2026-09-11 | 3.140 | 3.160 | 3.100 | 3.100 | 3.100 | 597,900 |
| 2026-09-10 | 3.120 | 3.140 | 3.120 | 3.140 | 3.140 | 886,804 |
| 2026-09-09 | 3.160 | 3.160 | 3.100 | 3.120 | 3.120 | 247,500 |
| 2026-09-08 | 3.140 | 3.140 | 3.100 | 3.140 | 3.140 | 251,700 |
| 2026-09-07 | 3.180 | 3.180 | 3.120 | 3.120 | 3.120 | 467,200 |
| 2026-09-04 | 3.100 | 3.180 | 3.100 | 3.160 | 3.160 | 671,002 |
| 2026-09-03 | 3.100 | 3.120 | 3.080 | 3.080 | 3.080 | 285,101 |
| 2026-09-02 | 3.100 | 3.120 | 3.080 | 3.120 | 3.120 | 192,505 |
| 2026-09-01 | 3.100 | 3.140 | 3.100 | 3.100 | 3.100 | 541,205 |
| 2026-08-31 | 3.040 | 3.100 | 3.040 | 3.100 | 3.100 | 627,621 |
| 2026-08-28 | 3.120 | 3.140 | 3.080 | 3.080 | 3.080 | 707,100 |
| 2026-08-27 | 3.100 | 3.120 | 3.080 | 3.120 | 3.120 | 219,711 |
| 2026-08-26 | 3.100 | 3.120 | 3.080 | 3.100 | 3.100 | 833,572 |
| 2026-08-25 | 3.260 | 3.260 | 3.220 | 3.260 | 3.090 | 1,612,513 |
| 2026-08-24 | 3.240 | 3.280 | 3.220 | 3.260 | 3.090 | 841,802 |
| 2026-08-21 | 3.220 | 3.240 | 3.180 | 3.240 | 3.071 | 2,137,664 |
| 2026-08-20 | 3.220 | 3.260 | 3.200 | 3.220 | 3.052 | 809,100 |
| 2026-08-19 | 3.320 | 3.320 | 3.200 | 3.220 | 3.052 | 2,395,500 |
| 2026-08-18 | 3.320 | 3.320 | 3.260 | 3.300 | 3.128 | 836,906 |
| 2026-08-17 | 3.220 | 3.340 | 3.220 | 3.320 | 3.147 | 3,038,923 |
| 2026-08-14 | 3.240 | 3.260 | 3.180 | 3.220 | 3.052 | 2,311,037 |
| 2026-08-13 | 3.160 | 3.280 | 3.140 | 3.200 | 3.033 | 11,326,820 |
| 2026-08-11 | 3.120 | 3.120 | 3.060 | 3.080 | 2.919 | 1,373,732 |
| 2026-08-10 | 2.980 | 3.120 | 2.980 | 3.100 | 2.938 | 2,914,701 |
| 2026-08-07 | 2.980 | 2.980 | 2.960 | 2.980 | 2.825 | 308,300 |
| 2026-08-06 | 2.980 | 2.980 | 2.960 | 2.980 | 2.825 | 99,201 |
| 2026-08-05 | 2.980 | 2.980 | 2.940 | 2.960 | 2.806 | 381,690 |
| 2026-08-04 | 3.000 | 3.000 | 2.980 | 2.980 | 2.825 | 119,502 |
| 2026-08-03 | 2.980 | 3.000 | 2.960 | 3.000 | 2.844 | 313,000 |
| 2026-07-31 | 2.960 | 2.980 | 2.960 | 2.980 | 2.825 | 265,500 |
| 2026-07-30 | 2.980 | 2.980 | 2.940 | 2.960 | 2.806 | 579,900 |
| 2026-07-27 | 3.000 | 3.000 | 2.960 | 2.980 | 2.825 | 342,310 |
| 2026-07-24 | 3.000 | 3.000 | 2.960 | 3.000 | 2.844 | 218,300 |
| 2026-07-23 | 3.000 | 3.000 | 2.960 | 3.000 | 2.844 | 297,550 |
| 2026-07-22 | 3.040 | 3.060 | 2.980 | 2.980 | 2.825 | 629,204 |
| 2026-07-21 | 3.000 | 3.040 | 3.000 | 3.040 | 2.882 | 454,051 |
| 2026-07-20 | 3.000 | 3.000 | 2.960 | 3.000 | 2.844 | 347,500 |
Page 1 of 21 · 1,214 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-26 | 0.1700 THB |
| 2026-03-12 | 0.0500 THB |
| 2025-08-27 | 0.1200 THB |
| 2025-03-13 | 0.0730 THB |
| 2024-08-26 | 0.0600 THB |
| 2024-03-14 | 0.0450 THB |
| 2023-11-22 | 0.0450 THB |
| 2023-04-27 | 0.0130 THB |
| 2022-04-18 | 0.0450 THB |
| 2021-08-23 | 0.0400 THB |
| 2021-04-19 | 0.0450 THB |
| 2020-08-21 | 0.0800 THB |
| 2020-05-11 | 0.3000 THB |
| 2020-04-20 | 0.1500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.