Starflex Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	3.300	3.320	3.280	3.300	2.744	290,905
2023-01-31	3.280	3.320	3.280	3.320	2.761	193,515
2023-01-30	3.280	3.320	3.240	3.320	2.761	191,924
2023-01-27	3.280	3.280	3.260	3.280	2.728	230,060
2023-01-26	3.260	3.260	3.220	3.260	2.711	674,206
2023-01-25	3.240	3.260	3.200	3.260	2.711	329,511
2023-01-24	3.260	3.260	3.140	3.260	2.711	1,433,452
2023-01-23	3.420	3.420	3.280	3.300	2.744	1,094,635
2023-01-20	3.400	3.420	3.400	3.400	2.827	1,506,352
2023-01-19	3.420	3.420	3.360	3.400	2.827	3,375,923
2023-01-18	3.380	3.440	3.360	3.420	2.844	2,634,970
2023-01-17	3.300	3.380	3.300	3.380	2.811	789,716
2023-01-16	3.280	3.300	3.260	3.300	2.744	1,287,510
2023-01-13	3.240	3.280	3.220	3.260	2.711	1,883,064
2023-01-12	3.220	3.240	3.200	3.240	2.694	1,294,908
2023-01-11	3.220	3.240	3.180	3.200	2.661	2,104,031
2023-01-10	3.220	3.220	3.180	3.200	2.661	706,703
2023-01-09	3.160	3.200	3.160	3.160	2.628	1,296,197
2023-01-06	3.140	3.240	3.140	3.140	2.611	1,853,440
2023-01-05	3.020	3.180	3.020	3.120	2.595	2,688,657
2023-01-04	3.000	3.040	3.000	3.020	2.511	1,115,705
2023-01-03	2.980	3.040	2.960	3.040	2.528	934,000
2022-12-30	3.020	3.020	2.980	2.980	2.478	565,100
2022-12-29	3.040	3.060	3.000	3.000	2.495	2,054,297
2022-12-28	2.980	3.000	2.920	2.940	2.445	1,380,656
2022-12-27	2.880	3.000	2.860	2.960	2.461	1,894,507
2022-12-26	2.860	2.920	2.840	2.920	2.428	717,401
2022-12-23	2.840	2.880	2.760	2.880	2.395	515,301
2022-12-22	2.900	2.900	2.860	2.880	2.395	145,200
2022-12-21	2.900	2.920	2.820	2.900	2.412	449,630
2022-12-20	2.900	2.900	2.800	2.880	2.395	640,034
2022-12-19	2.880	2.920	2.880	2.900	2.412	450,652
2022-12-16	2.900	2.940	2.860	2.940	2.445	347,600
2022-12-15	2.980	2.980	2.860	2.940	2.445	1,366,554
2022-12-14	3.000	3.000	2.960	2.980	2.478	392,103
2022-12-13	3.000	3.020	2.960	2.980	2.478	238,468
2022-12-09	3.000	3.020	2.980	3.000	2.495	484,801
2022-12-08	3.000	3.020	2.980	3.000	2.495	419,227
2022-12-07	3.040	3.040	3.000	3.000	2.495	114,604
2022-12-06	3.040	3.040	3.020	3.020	2.511	264,208
2022-12-02	3.040	3.060	3.020	3.060	2.545	384,400
2022-12-01	3.100	3.100	2.980	3.060	2.545	383,200
2022-11-30	3.100	3.100	3.060	3.080	2.561	37,100
2022-11-29	3.020	3.080	3.020	3.080	2.561	332,100
2022-11-28	3.060	3.060	3.020	3.020	2.511	277,048
2022-11-25	3.020	3.080	3.020	3.060	2.545	187,400
2022-11-24	3.040	3.060	3.000	3.020	2.511	1,430,113
2022-11-23	3.060	3.080	3.020	3.040	2.528	605,690
2022-11-22	3.140	3.140	3.040	3.080	2.561	782,200
2022-11-21	3.140	3.140	3.100	3.140	2.611	340,909
2022-11-18	3.140	3.140	3.120	3.140	2.611	463,100
2022-11-17	3.160	3.180	3.120	3.140	2.611	740,063
2022-11-16	3.080	3.280	3.080	3.180	2.644	17,214,410
2022-11-15	3.160	3.180	3.100	3.100	2.578	787,605
2022-11-14	3.200	3.240	3.140	3.160	2.628	608,015
2022-11-11	3.280	3.300	3.220	3.280	2.728	606,932
2022-11-10	3.240	3.300	3.220	3.300	2.744	324,600
2022-11-09	3.280	3.300	3.220	3.260	2.711	1,256,601
2022-11-08	3.280	3.300	3.280	3.280	2.728	486,206
2022-11-07	3.280	3.300	3.260	3.280	2.728	893,204

← NewerPage 16 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.