Starflex Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.120 | 3.140 | 3.100 | 3.120 | 2.675 | 780,808 |
| 2024-04-24 | 3.160 | 3.160 | 3.100 | 3.140 | 2.692 | 529,301 |
| 2024-04-23 | 3.160 | 3.180 | 3.120 | 3.120 | 2.675 | 421,901 |
| 2024-04-22 | 3.120 | 3.140 | 3.100 | 3.140 | 2.692 | 965,165 |
| 2024-04-19 | 3.040 | 3.160 | 3.040 | 3.160 | 2.709 | 2,124,822 |
| 2024-04-18 | 3.200 | 3.200 | 3.140 | 3.140 | 2.692 | 801,429 |
| 2024-04-17 | 3.240 | 3.240 | 3.160 | 3.180 | 2.726 | 915,207 |
| 2024-04-11 | 3.260 | 3.280 | 3.200 | 3.260 | 2.795 | 1,029,801 |
| 2024-04-10 | 3.200 | 3.260 | 3.200 | 3.260 | 2.795 | 1,044,100 |
| 2024-04-09 | 3.180 | 3.200 | 3.160 | 3.200 | 2.744 | 578,634 |
| 2024-04-05 | 3.200 | 3.220 | 3.180 | 3.180 | 2.726 | 1,925,900 |
| 2024-04-04 | 3.240 | 3.260 | 3.180 | 3.180 | 2.726 | 3,098,000 |
| 2024-04-03 | 3.280 | 3.320 | 3.200 | 3.240 | 2.778 | 4,221,876 |
| 2024-04-02 | 3.200 | 3.260 | 3.140 | 3.260 | 2.795 | 2,673,220 |
| 2024-04-01 | 3.220 | 3.240 | 3.140 | 3.200 | 2.744 | 2,189,500 |
| 2024-03-29 | 3.220 | 3.240 | 3.160 | 3.200 | 2.744 | 1,045,618 |
| 2024-03-28 | 3.240 | 3.240 | 3.140 | 3.140 | 2.692 | 1,947,481 |
| 2024-03-27 | 3.160 | 3.300 | 3.140 | 3.220 | 2.761 | 3,923,309 |
| 2024-03-26 | 3.120 | 3.180 | 3.100 | 3.120 | 2.675 | 736,800 |
| 2024-03-25 | 3.160 | 3.180 | 3.100 | 3.140 | 2.692 | 1,139,251 |
| 2024-03-22 | 3.160 | 3.200 | 3.140 | 3.200 | 2.744 | 1,869,202 |
| 2024-03-21 | 3.220 | 3.240 | 3.120 | 3.240 | 2.778 | 2,273,299 |
| 2024-03-20 | 3.180 | 3.240 | 3.040 | 3.240 | 2.778 | 2,327,112 |
| 2024-03-19 | 3.280 | 3.280 | 3.160 | 3.160 | 2.709 | 1,170,110 |
| 2024-03-18 | 3.320 | 3.320 | 3.260 | 3.280 | 2.812 | 344,601 |
| 2024-03-15 | 3.340 | 3.340 | 3.280 | 3.320 | 2.846 | 588,901 |
| 2024-03-14 | 3.300 | 3.340 | 3.260 | 3.340 | 2.864 | 927,301 |
| 2024-03-13 | 3.340 | 3.340 | 3.300 | 3.340 | 2.825 | 625,001 |
| 2024-03-12 | 3.360 | 3.360 | 3.320 | 3.340 | 2.825 | 210,600 |
| 2024-03-11 | 3.340 | 3.380 | 3.340 | 3.340 | 2.825 | 739,910 |
| 2024-03-08 | 3.260 | 3.360 | 3.260 | 3.340 | 2.825 | 1,493,732 |
| 2024-03-07 | 3.280 | 3.280 | 3.200 | 3.260 | 2.757 | 1,062,900 |
| 2024-03-06 | 3.300 | 3.300 | 3.240 | 3.280 | 2.774 | 1,027,100 |
| 2024-03-05 | 3.400 | 3.400 | 3.280 | 3.280 | 2.774 | 1,767,200 |
| 2024-03-04 | 3.300 | 3.400 | 3.260 | 3.400 | 2.876 | 6,739,208 |
| 2024-03-01 | 3.320 | 3.360 | 3.280 | 3.300 | 2.791 | 1,055,107 |
| 2024-02-29 | 3.280 | 3.300 | 3.200 | 3.300 | 2.791 | 1,633,839 |
| 2024-02-28 | 3.340 | 3.340 | 3.280 | 3.280 | 2.774 | 1,054,575 |
| 2024-02-27 | 3.360 | 3.360 | 3.320 | 3.340 | 2.825 | 1,022,701 |
| 2024-02-23 | 3.360 | 3.360 | 3.300 | 3.360 | 2.842 | 1,031,510 |
| 2024-02-22 | 3.400 | 3.420 | 3.340 | 3.380 | 2.859 | 793,909 |
| 2024-02-21 | 3.380 | 3.420 | 3.320 | 3.380 | 2.859 | 1,405,601 |
| 2024-02-20 | 3.360 | 3.380 | 3.320 | 3.360 | 2.842 | 1,490,216 |
| 2024-02-19 | 3.280 | 3.420 | 3.280 | 3.360 | 2.842 | 7,441,201 |
| 2024-02-16 | 3.360 | 3.360 | 3.260 | 3.280 | 2.774 | 2,062,127 |
| 2024-02-15 | 3.400 | 3.400 | 3.340 | 3.340 | 2.825 | 698,800 |
| 2024-02-14 | 3.440 | 3.460 | 3.360 | 3.380 | 2.859 | 2,783,900 |
| 2024-02-13 | 3.400 | 3.460 | 3.360 | 3.460 | 2.926 | 6,844,100 |
| 2024-02-12 | 3.400 | 3.400 | 3.380 | 3.400 | 2.876 | 688,509 |
| 2024-02-09 | 3.400 | 3.400 | 3.360 | 3.400 | 2.876 | 1,878,300 |
| 2024-02-08 | 3.440 | 3.480 | 3.360 | 3.400 | 2.876 | 1,670,800 |
| 2024-02-07 | 3.480 | 3.500 | 3.420 | 3.440 | 2.910 | 826,000 |
| 2024-02-06 | 3.480 | 3.480 | 3.440 | 3.480 | 2.943 | 742,800 |
| 2024-02-05 | 3.460 | 3.480 | 3.440 | 3.480 | 2.943 | 603,250 |
| 2024-02-02 | 3.440 | 3.460 | 3.420 | 3.460 | 2.926 | 631,100 |
| 2024-02-01 | 3.420 | 3.440 | 3.380 | 3.440 | 2.910 | 949,400 |
| 2024-01-31 | 3.420 | 3.440 | 3.340 | 3.440 | 2.910 | 2,777,188 |
| 2024-01-30 | 3.520 | 3.520 | 3.400 | 3.400 | 2.876 | 5,709,701 |
| 2024-01-29 | 3.540 | 3.560 | 3.480 | 3.500 | 2.960 | 679,250 |
| 2024-01-26 | 3.500 | 3.520 | 3.440 | 3.520 | 2.977 | 1,820,001 |
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.