Starflex Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	3.260	3.320	3.180	3.320	2.772	250,207
2023-05-02	3.320	3.320	3.200	3.220	2.688	450,907
2023-04-28	3.300	3.320	3.260	3.320	2.772	216,200
2023-04-27	3.260	3.300	3.200	3.300	2.755	187,200
2023-04-26	3.340	3.380	3.240	3.300	2.744	840,210
2023-04-25	3.240	3.300	3.200	3.300	2.744	442,001
2023-04-24	3.140	3.280	3.140	3.280	2.728	668,520
2023-04-21	3.340	3.360	3.140	3.140	2.611	471,401
2023-04-20	3.360	3.360	3.280	3.340	2.777	718,110
2023-04-19	3.380	3.400	3.320	3.360	2.794	990,801
2023-04-18	3.560	3.560	3.440	3.440	2.861	859,122
2023-04-17	3.580	3.580	3.560	3.580	2.977	299,000
2023-04-12	3.580	3.580	3.540	3.580	2.977	168,202
2023-04-11	3.600	3.600	3.540	3.580	2.977	264,100
2023-04-10	3.580	3.660	3.580	3.600	2.994	1,051,200
2023-04-07	3.560	3.660	3.560	3.620	3.010	985,800
2023-04-05	3.620	3.620	3.540	3.600	2.994	959,070
2023-04-04	3.660	3.660	3.580	3.620	3.010	1,029,808
2023-04-03	3.720	3.760	3.580	3.640	3.027	1,114,705
2023-03-31	3.760	3.760	3.700	3.740	3.110	499,602
2023-03-30	3.800	3.800	3.760	3.760	3.127	450,200
2023-03-29	3.820	3.820	3.760	3.800	3.160	586,406
2023-03-28	3.860	3.860	3.800	3.800	3.160	1,335,601
2023-03-27	3.720	3.840	3.700	3.820	3.177	2,346,340
2023-03-24	3.780	3.820	3.660	3.720	3.093	1,136,718
2023-03-23	3.800	3.840	3.760	3.760	3.127	1,670,914
2023-03-22	3.640	3.800	3.640	3.780	3.143	2,193,400
2023-03-21	3.600	3.660	3.580	3.620	3.010	926,600
2023-03-20	3.520	3.620	3.520	3.560	2.960	1,453,800
2023-03-17	3.620	3.660	3.600	3.640	3.027	329,800
2023-03-16	3.660	3.660	3.560	3.640	3.027	408,601
2023-03-15	3.580	3.680	3.580	3.640	3.027	1,109,900
2023-03-14	3.580	3.600	3.300	3.580	2.977	3,066,850
2023-03-13	3.660	3.660	3.560	3.620	3.010	1,599,711
2023-03-10	3.680	3.700	3.620	3.680	3.060	1,301,950
2023-03-09	3.700	3.700	3.620	3.700	3.077	947,701
2023-03-08	3.700	3.700	3.560	3.700	3.077	1,138,000
2023-03-07	3.620	3.740	3.620	3.700	3.077	1,180,606
2023-03-03	3.600	3.620	3.520	3.620	3.010	1,614,821
2023-03-02	3.700	3.700	3.600	3.620	3.010	1,267,441
2023-03-01	3.700	3.740	3.620	3.700	3.077	1,286,295
2023-02-28	3.700	3.740	3.680	3.700	3.077	1,574,429
2023-02-27	3.740	3.740	3.620	3.700	3.077	2,429,375
2023-02-24	3.740	3.800	3.720	3.740	3.110	2,869,935
2023-02-23	3.860	3.880	3.740	3.740	3.110	10,613,170
2023-02-22	3.700	3.780	3.700	3.760	3.127	9,025,956
2023-02-21	3.620	3.680	3.560	3.680	3.060	4,887,493
2023-02-20	3.360	3.560	3.300	3.560	2.960	5,558,212
2023-02-17	3.400	3.400	3.260	3.300	2.744	713,610
2023-02-16	3.260	3.360	3.240	3.360	2.794	631,300
2023-02-15	3.320	3.320	3.180	3.200	2.661	576,007
2023-02-14	3.300	3.300	3.180	3.300	2.744	779,529
2023-02-13	3.360	3.360	3.300	3.300	2.744	204,506
2023-02-10	3.360	3.360	3.320	3.340	2.777	592,134
2023-02-09	3.400	3.420	3.280	3.300	2.744	1,008,794
2023-02-08	3.380	3.440	3.360	3.400	2.827	1,141,699
2023-02-07	3.320	3.400	3.320	3.380	2.811	953,687
2023-02-06	3.300	3.320	3.260	3.320	2.761	494,001
2023-02-03	3.220	3.300	3.220	3.280	2.728	192,400
2023-02-02	3.300	3.300	3.220	3.220	2.678	311,410

← NewerPage 15 of 21 · 1,212 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.