Starflex Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 3.500 | 3.500 | 3.440 | 3.500 | 2.960 | 1,313,200 |
| 2024-01-24 | 3.440 | 3.480 | 3.420 | 3.480 | 2.943 | 1,316,300 |
| 2024-01-23 | 3.500 | 3.520 | 3.380 | 3.440 | 2.910 | 2,327,000 |
| 2024-01-22 | 3.500 | 3.520 | 3.460 | 3.500 | 2.960 | 4,216,403 |
| 2024-01-19 | 3.520 | 3.560 | 3.440 | 3.520 | 2.977 | 1,277,427 |
| 2024-01-18 | 3.540 | 3.540 | 3.460 | 3.520 | 2.977 | 1,611,310 |
| 2024-01-17 | 3.540 | 3.580 | 3.440 | 3.520 | 2.977 | 2,048,625 |
| 2024-01-16 | 3.580 | 3.580 | 3.500 | 3.560 | 3.011 | 1,555,559 |
| 2024-01-15 | 3.600 | 3.640 | 3.560 | 3.560 | 3.011 | 2,430,400 |
| 2024-01-12 | 3.560 | 3.620 | 3.560 | 3.600 | 3.045 | 967,205 |
| 2024-01-11 | 3.560 | 3.640 | 3.500 | 3.560 | 3.011 | 2,085,100 |
| 2024-01-10 | 3.640 | 3.640 | 3.540 | 3.560 | 3.011 | 2,108,416 |
| 2024-01-09 | 3.680 | 3.700 | 3.640 | 3.640 | 3.079 | 1,837,000 |
| 2024-01-08 | 3.740 | 3.760 | 3.640 | 3.640 | 3.079 | 7,435,073 |
| 2024-01-05 | 3.580 | 3.760 | 3.580 | 3.720 | 3.146 | 11,021,360 |
| 2024-01-04 | 3.600 | 3.620 | 3.540 | 3.580 | 3.028 | 2,051,099 |
| 2024-01-03 | 3.600 | 3.620 | 3.560 | 3.620 | 3.062 | 2,169,504 |
| 2024-01-02 | 3.600 | 3.640 | 3.580 | 3.600 | 3.045 | 3,204,900 |
| 2023-12-28 | 3.440 | 3.580 | 3.440 | 3.580 | 3.028 | 2,173,466 |
| 2023-12-27 | 3.520 | 3.540 | 3.380 | 3.440 | 2.910 | 5,795,400 |
| 2023-12-26 | 3.540 | 3.560 | 3.500 | 3.520 | 2.977 | 1,088,722 |
| 2023-12-25 | 3.560 | 3.560 | 3.520 | 3.540 | 2.994 | 306,604 |
| 2023-12-22 | 3.600 | 3.600 | 3.480 | 3.540 | 2.994 | 2,052,416 |
| 2023-12-21 | 3.620 | 3.620 | 3.540 | 3.580 | 3.028 | 1,072,036 |
| 2023-12-20 | 3.580 | 3.620 | 3.580 | 3.600 | 3.045 | 1,932,731 |
| 2023-12-19 | 3.580 | 3.600 | 3.540 | 3.560 | 3.011 | 1,535,230 |
| 2023-12-18 | 3.560 | 3.580 | 3.540 | 3.560 | 3.011 | 2,002,400 |
| 2023-12-15 | 3.540 | 3.580 | 3.520 | 3.560 | 3.011 | 2,838,700 |
| 2023-12-14 | 3.520 | 3.540 | 3.480 | 3.540 | 2.994 | 1,233,801 |
| 2023-12-13 | 3.520 | 3.540 | 3.460 | 3.500 | 2.960 | 2,072,510 |
| 2023-12-12 | 3.580 | 3.600 | 3.500 | 3.520 | 2.977 | 3,605,002 |
| 2023-12-08 | 3.540 | 3.560 | 3.500 | 3.540 | 2.994 | 2,313,880 |
| 2023-12-07 | 3.540 | 3.560 | 3.500 | 3.540 | 2.994 | 2,249,750 |
| 2023-12-06 | 3.480 | 3.560 | 3.460 | 3.540 | 2.994 | 6,348,610 |
| 2023-12-04 | 3.480 | 3.520 | 3.400 | 3.460 | 2.926 | 3,415,952 |
| 2023-12-01 | 3.520 | 3.520 | 3.460 | 3.480 | 2.943 | 2,276,040 |
| 2023-11-30 | 3.580 | 3.620 | 3.520 | 3.520 | 2.977 | 4,292,849 |
| 2023-11-29 | 3.700 | 3.720 | 3.600 | 3.600 | 3.045 | 2,095,716 |
| 2023-11-28 | 3.640 | 3.760 | 3.620 | 3.680 | 3.113 | 3,450,496 |
| 2023-11-27 | 3.680 | 3.680 | 3.560 | 3.600 | 3.045 | 4,200,947 |
| 2023-11-24 | 3.560 | 3.680 | 3.560 | 3.660 | 3.096 | 3,774,019 |
| 2023-11-23 | 3.480 | 3.620 | 3.480 | 3.560 | 3.011 | 3,346,100 |
| 2023-11-22 | 3.500 | 3.540 | 3.460 | 3.520 | 2.977 | 1,888,905 |
| 2023-11-21 | 3.620 | 3.620 | 3.460 | 3.480 | 2.905 | 3,596,501 |
| 2023-11-20 | 3.600 | 3.640 | 3.560 | 3.620 | 3.022 | 2,161,602 |
| 2023-11-17 | 3.580 | 3.600 | 3.560 | 3.580 | 2.989 | 3,663,700 |
| 2023-11-16 | 3.560 | 3.580 | 3.500 | 3.580 | 2.989 | 2,992,707 |
| 2023-11-15 | 3.640 | 3.660 | 3.520 | 3.560 | 2.972 | 3,228,205 |
| 2023-11-14 | 3.580 | 3.640 | 3.580 | 3.600 | 3.006 | 5,477,120 |
| 2023-11-13 | 3.560 | 3.620 | 3.520 | 3.560 | 2.972 | 5,028,420 |
| 2023-11-10 | 3.540 | 3.640 | 3.520 | 3.520 | 2.939 | 6,385,968 |
| 2023-11-09 | 3.660 | 3.660 | 3.520 | 3.560 | 2.972 | 7,331,656 |
| 2023-11-08 | 3.540 | 3.620 | 3.540 | 3.600 | 3.006 | 5,004,654 |
| 2023-11-07 | 3.380 | 3.520 | 3.380 | 3.500 | 2.922 | 6,740,901 |
| 2023-11-06 | 3.520 | 3.520 | 3.380 | 3.380 | 2.822 | 3,142,801 |
| 2023-11-03 | 3.440 | 3.520 | 3.440 | 3.500 | 2.922 | 3,747,524 |
| 2023-11-02 | 3.460 | 3.460 | 3.380 | 3.400 | 2.839 | 2,090,238 |
| 2023-11-01 | 3.340 | 3.420 | 3.320 | 3.400 | 2.839 | 2,533,039 |
| 2023-10-31 | 3.320 | 3.320 | 3.260 | 3.300 | 2.755 | 2,528,300 |
| 2023-10-30 | 3.260 | 3.320 | 3.240 | 3.300 | 2.755 | 3,776,002 |
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.