Starflex Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	4.340	4.400	4.320	4.320	3.607	3,429,912
2023-07-27	4.280	4.360	4.260	4.340	3.623	3,146,110
2023-07-26	4.280	4.340	4.240	4.260	3.557	2,179,801
2023-07-25	4.200	4.280	4.160	4.240	3.540	4,333,300
2023-07-24	4.360	4.360	4.160	4.180	3.490	7,337,044
2023-07-21	4.220	4.420	4.220	4.380	3.657	6,826,805
2023-07-20	4.340	4.340	4.200	4.240	3.540	3,810,850
2023-07-19	4.400	4.420	4.240	4.300	3.590	13,405,270
2023-07-18	4.380	4.500	4.360	4.420	3.690	9,443,284
2023-07-17	4.440	4.480	4.360	4.400	3.673	7,291,127
2023-07-14	4.320	4.460	4.300	4.420	3.690	8,250,362
2023-07-13	4.280	4.340	4.240	4.300	3.590	5,999,418
2023-07-12	4.140	4.340	4.140	4.320	3.607	10,127,540
2023-07-11	4.260	4.300	4.100	4.140	3.456	7,999,306
2023-07-10	4.360	4.400	4.220	4.260	3.557	5,896,973
2023-07-07	4.260	4.420	4.240	4.360	3.640	5,741,200
2023-07-06	4.440	4.440	4.200	4.320	3.607	10,327,330
2023-07-05	4.360	4.480	4.360	4.420	3.690	20,144,789
2023-07-04	4.200	4.300	4.180	4.300	3.590	11,841,900
2023-07-03	4.140	4.200	4.040	4.200	3.506	6,842,619
2023-06-30	4.080	4.160	4.040	4.080	3.406	5,646,268
2023-06-29	3.860	4.040	3.860	4.040	3.373	4,055,812
2023-06-28	4.020	4.060	3.880	3.880	3.239	6,759,301
2023-06-27	3.960	4.140	3.960	4.000	3.339	8,075,101
2023-06-26	4.240	4.240	3.920	3.960	3.306	13,194,910
2023-06-23	4.140	4.280	4.100	4.200	3.506	11,001,990
2023-06-22	4.160	4.200	3.800	4.180	3.490	37,799,238
2023-06-21	4.080	4.140	4.000	4.100	3.423	18,014,699
2023-06-20	3.820	4.120	3.740	4.080	3.406	29,366,010
2023-06-19	3.720	3.820	3.680	3.780	3.156	4,147,593
2023-06-16	3.620	3.680	3.560	3.660	3.056	863,700
2023-06-15	3.780	3.800	3.580	3.620	3.022	1,904,406
2023-06-14	3.820	3.840	3.740	3.780	3.156	1,967,117
2023-06-13	3.660	3.820	3.640	3.820	3.189	2,822,613
2023-06-12	3.540	3.640	3.460	3.600	3.006	1,298,100
2023-06-09	3.620	3.640	3.520	3.540	2.955	1,990,709
2023-06-08	3.700	3.720	3.640	3.640	3.039	988,102
2023-06-07	3.640	3.720	3.620	3.660	3.056	835,800
2023-06-06	3.820	3.820	3.620	3.640	3.039	1,226,206
2023-06-02	3.780	3.820	3.760	3.820	3.189	1,410,201
2023-06-01	3.800	3.840	3.760	3.760	3.139	1,350,600
2023-05-31	3.740	3.800	3.700	3.800	3.172	1,776,602
2023-05-30	3.600	3.720	3.600	3.720	3.106	1,358,206
2023-05-29	3.780	3.840	3.400	3.620	3.022	2,902,305
2023-05-26	3.760	3.800	3.740	3.760	3.139	854,201
2023-05-25	3.820	3.860	3.740	3.760	3.139	2,071,200
2023-05-24	3.760	3.880	3.720	3.800	3.172	2,695,710
2023-05-23	3.780	3.800	3.680	3.780	3.156	1,099,036
2023-05-22	3.700	3.800	3.600	3.780	3.156	2,458,381
2023-05-19	3.820	3.820	3.700	3.740	3.122	2,038,805
2023-05-18	3.840	3.880	3.760	3.820	3.189	6,184,745
2023-05-17	3.580	3.800	3.580	3.760	3.139	2,994,004
2023-05-16	3.580	3.640	3.560	3.580	2.989	322,501
2023-05-15	3.660	3.660	3.580	3.580	2.989	837,701
2023-05-12	3.780	3.780	3.600	3.600	3.006	2,680,501
2023-05-11	3.420	3.660	3.420	3.600	3.006	2,293,802
2023-05-10	3.580	3.580	3.420	3.420	2.855	227,202
2023-05-09	3.300	3.520	3.280	3.500	2.922	676,603
2023-05-08	3.280	3.340	3.260	3.260	2.722	189,200
2023-05-03	3.260	3.320	3.180	3.320	2.772	250,207

← NewerPage 14 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.