Starflex Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	3.200	3.260	3.180	3.260	2.722	2,413,000
2023-10-26	3.260	3.280	3.100	3.160	2.638	6,240,401
2023-10-25	3.240	3.300	3.220	3.220	2.688	1,934,005
2023-10-24	3.240	3.240	3.120	3.200	2.672	4,740,705
2023-10-20	3.120	3.220	3.100	3.220	2.688	8,549,614
2023-10-19	2.980	3.100	2.980	3.100	2.588	2,715,105
2023-10-18	3.020	3.040	2.900	3.000	2.505	3,305,117
2023-10-17	3.000	3.080	2.900	3.020	2.521	3,456,112
2023-10-16	3.180	3.180	2.960	3.000	2.505	4,261,582
2023-10-12	3.260	3.260	3.160	3.220	2.688	869,500
2023-10-11	3.180	3.260	3.160	3.260	2.722	861,506
2023-10-10	3.180	3.240	3.140	3.160	2.638	998,516
2023-10-09	3.140	3.200	3.120	3.180	2.655	1,083,684
2023-10-06	3.300	3.300	3.140	3.180	2.655	1,673,695
2023-10-05	3.320	3.340	3.220	3.260	2.722	1,625,900
2023-10-04	3.140	3.320	3.120	3.300	2.755	2,614,631
2023-10-03	3.200	3.220	3.120	3.200	2.672	2,692,300
2023-10-02	3.380	3.380	3.180	3.200	2.672	4,597,078
2023-09-29	3.340	3.420	3.340	3.360	2.805	1,621,050
2023-09-28	3.420	3.440	3.320	3.320	2.772	1,814,469
2023-09-27	3.460	3.460	3.340	3.420	2.855	1,947,554
2023-09-26	3.420	3.520	3.400	3.440	2.872	3,355,752
2023-09-25	3.520	3.520	3.400	3.400	2.839	2,119,506
2023-09-22	3.520	3.520	3.420	3.500	2.922	4,343,505
2023-09-21	3.420	3.560	3.400	3.520	2.939	5,346,205
2023-09-20	3.300	3.420	3.300	3.420	2.855	3,634,919
2023-09-19	3.340	3.420	3.280	3.320	2.772	4,214,900
2023-09-18	3.380	3.480	3.340	3.340	2.788	7,589,025
2023-09-15	3.620	3.660	3.440	3.440	2.872	8,922,024
2023-09-14	3.780	3.780	3.580	3.640	3.039	4,511,607
2023-09-13	3.880	3.880	3.720	3.720	3.106	4,499,431
2023-09-12	3.760	3.880	3.760	3.860	3.223	3,102,900
2023-09-11	3.840	3.840	3.720	3.760	3.139	2,035,500
2023-09-08	3.960	3.960	3.820	3.820	3.189	3,367,238
2023-09-07	3.920	3.940	3.860	3.920	3.273	1,926,800
2023-09-06	3.960	4.000	3.880	3.900	3.256	3,973,175
2023-09-05	3.800	3.940	3.800	3.920	3.273	4,246,505
2023-09-04	3.860	3.900	3.780	3.840	3.206	3,827,637
2023-09-01	3.940	4.020	3.840	3.900	3.256	5,800,841
2023-08-31	4.120	4.160	3.860	3.900	3.256	10,530,040
2023-08-30	4.180	4.240	4.100	4.120	3.440	3,648,373
2023-08-29	4.180	4.220	4.100	4.160	3.473	4,361,710
2023-08-28	4.360	4.380	4.200	4.200	3.506	3,245,631
2023-08-25	4.280	4.320	4.240	4.300	3.590	3,217,650
2023-08-24	4.220	4.300	4.200	4.280	3.573	5,246,117
2023-08-23	4.160	4.260	4.140	4.220	3.523	5,691,932
2023-08-22	4.180	4.260	4.140	4.160	3.473	6,458,552
2023-08-21	4.140	4.180	4.100	4.160	3.473	3,296,300
2023-08-18	4.000	4.200	4.000	4.120	3.440	7,210,159
2023-08-17	4.020	4.100	4.000	4.000	3.339	3,725,205
2023-08-16	4.020	4.120	3.860	4.060	3.390	16,253,490
2023-08-15	3.680	3.860	3.620	3.840	3.206	3,840,945
2023-08-11	3.800	3.840	3.700	3.720	3.106	4,995,963
2023-08-10	3.920	3.960	3.580	3.820	3.189	17,448,930
2023-08-09	4.240	4.280	3.900	3.900	3.256	15,237,980
2023-08-08	4.220	4.260	4.200	4.220	3.523	1,068,901
2023-08-07	4.260	4.300	4.160	4.240	3.540	4,179,600
2023-08-04	4.300	4.340	4.240	4.280	3.573	1,611,701
2023-08-03	4.220	4.340	4.180	4.320	3.607	5,095,171
2023-08-02	4.300	4.340	4.180	4.200	3.506	5,096,101

← NewerPage 13 of 21 · 1,215 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.