Starflex Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.300 | 3.320 | 3.260 | 3.280 | 2.728 | 529,300 |
| 2022-11-03 | 3.280 | 3.320 | 3.260 | 3.280 | 2.728 | 507,513 |
| 2022-11-02 | 3.340 | 3.340 | 3.280 | 3.280 | 2.728 | 1,130,300 |
| 2022-11-01 | 3.320 | 3.380 | 3.320 | 3.320 | 2.761 | 1,422,400 |
| 2022-10-31 | 3.400 | 3.400 | 3.320 | 3.320 | 2.761 | 938,204 |
| 2022-10-28 | 3.380 | 3.460 | 3.360 | 3.380 | 2.811 | 1,578,128 |
| 2022-10-27 | 3.340 | 3.440 | 3.340 | 3.360 | 2.794 | 6,184,302 |
| 2022-10-26 | 3.360 | 3.420 | 3.320 | 3.340 | 2.777 | 1,969,105 |
| 2022-10-25 | 3.260 | 3.360 | 3.240 | 3.320 | 2.761 | 1,843,502 |
| 2022-10-21 | 3.240 | 3.280 | 3.240 | 3.240 | 2.694 | 432,600 |
| 2022-10-20 | 3.240 | 3.280 | 3.220 | 3.240 | 2.694 | 1,346,000 |
| 2022-10-19 | 3.280 | 3.300 | 3.240 | 3.240 | 2.694 | 710,849 |
| 2022-10-18 | 3.220 | 3.360 | 3.220 | 3.260 | 2.711 | 4,117,103 |
| 2022-10-17 | 3.280 | 3.280 | 3.200 | 3.200 | 2.661 | 634,821 |
| 2022-10-12 | 3.400 | 3.540 | 3.220 | 3.220 | 2.678 | 17,152,039 |
| 2022-10-11 | 3.180 | 3.420 | 3.160 | 3.420 | 2.844 | 6,464,533 |
| 2022-10-10 | 3.200 | 3.200 | 3.140 | 3.180 | 2.644 | 314,402 |
| 2022-10-07 | 3.280 | 3.280 | 3.180 | 3.220 | 2.678 | 284,605 |
| 2022-10-06 | 3.120 | 3.300 | 3.120 | 3.240 | 2.694 | 1,094,306 |
| 2022-10-05 | 3.240 | 3.260 | 3.120 | 3.120 | 2.595 | 1,678,725 |
| 2022-10-04 | 3.280 | 3.340 | 3.200 | 3.220 | 2.678 | 2,396,560 |
| 2022-10-03 | 3.400 | 3.400 | 3.280 | 3.300 | 2.744 | 523,332 |
| 2022-09-30 | 3.420 | 3.440 | 3.380 | 3.400 | 2.827 | 347,426 |
| 2022-09-29 | 3.500 | 3.540 | 3.420 | 3.420 | 2.844 | 350,803 |
| 2022-09-28 | 3.420 | 3.520 | 3.400 | 3.500 | 2.911 | 317,500 |
| 2022-09-27 | 3.540 | 3.600 | 3.420 | 3.420 | 2.844 | 1,346,077 |
| 2022-09-26 | 3.600 | 3.660 | 3.500 | 3.540 | 2.944 | 1,495,000 |
| 2022-09-23 | 3.660 | 3.660 | 3.600 | 3.620 | 3.010 | 955,838 |
| 2022-09-22 | 3.660 | 3.720 | 3.640 | 3.660 | 3.044 | 1,141,410 |
| 2022-09-21 | 3.660 | 3.680 | 3.640 | 3.640 | 3.027 | 1,201,105 |
| 2022-09-20 | 3.780 | 3.800 | 3.640 | 3.640 | 3.027 | 3,570,000 |
| 2022-09-19 | 3.820 | 3.820 | 3.740 | 3.760 | 3.127 | 1,723,000 |
| 2022-09-16 | 3.860 | 3.880 | 3.800 | 3.800 | 3.160 | 3,947,020 |
| 2022-09-15 | 3.880 | 3.920 | 3.840 | 3.860 | 3.210 | 4,845,900 |
| 2022-09-14 | 3.820 | 3.900 | 3.820 | 3.860 | 3.210 | 1,645,300 |
| 2022-09-13 | 3.780 | 3.940 | 3.740 | 3.860 | 3.210 | 17,894,600 |
| 2022-09-12 | 3.860 | 3.860 | 3.740 | 3.780 | 3.143 | 3,653,216 |
| 2022-09-09 | 3.880 | 3.900 | 3.840 | 3.840 | 3.193 | 2,907,701 |
| 2022-09-08 | 3.840 | 3.940 | 3.820 | 3.860 | 3.210 | 42,659,102 |
| 2022-09-07 | 3.840 | 3.860 | 3.820 | 3.840 | 3.193 | 1,886,500 |
| 2022-09-06 | 3.800 | 3.860 | 3.780 | 3.840 | 3.193 | 3,338,604 |
| 2022-09-05 | 3.780 | 3.840 | 3.760 | 3.780 | 3.143 | 2,545,900 |
| 2022-09-02 | 3.780 | 3.820 | 3.740 | 3.780 | 3.143 | 2,023,595 |
| 2022-09-01 | 3.840 | 3.860 | 3.780 | 3.800 | 3.160 | 3,991,120 |
| 2022-08-31 | 3.840 | 3.920 | 3.800 | 3.840 | 3.193 | 19,598,400 |
| 2022-08-30 | 3.800 | 3.900 | 3.800 | 3.820 | 3.177 | 9,345,970 |
| 2022-08-29 | 3.720 | 3.820 | 3.720 | 3.760 | 3.127 | 4,227,580 |
| 2022-08-26 | 3.780 | 3.820 | 3.740 | 3.780 | 3.143 | 11,524,300 |
| 2022-08-25 | 3.760 | 3.800 | 3.720 | 3.760 | 3.127 | 9,677,028 |
| 2022-08-24 | 3.640 | 3.740 | 3.640 | 3.700 | 3.077 | 9,040,434 |
| 2022-08-23 | 3.620 | 3.660 | 3.620 | 3.640 | 3.027 | 1,606,800 |
| 2022-08-22 | 3.600 | 3.760 | 3.580 | 3.620 | 3.010 | 8,477,813 |
| 2022-08-19 | 3.680 | 3.680 | 3.600 | 3.600 | 2.994 | 3,197,901 |
| 2022-08-18 | 3.600 | 3.900 | 3.560 | 3.660 | 3.044 | 39,281,512 |
| 2022-08-17 | 3.600 | 3.640 | 3.560 | 3.620 | 3.010 | 15,122,080 |
| 2022-08-16 | 3.640 | 3.680 | 3.560 | 3.560 | 2.960 | 5,500,805 |
| 2022-08-15 | 3.560 | 3.760 | 3.520 | 3.620 | 3.010 | 12,706,460 |
| 2022-08-11 | 3.460 | 3.660 | 3.360 | 3.540 | 2.944 | 17,334,650 |
| 2022-08-10 | 3.680 | 3.680 | 3.500 | 3.500 | 2.911 | 4,767,464 |
| 2022-08-09 | 3.660 | 3.720 | 3.640 | 3.640 | 3.027 | 8,533,000 |
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.