Starflex Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 3.660 | 3.720 | 3.640 | 3.660 | 3.044 | 7,711,640 |
| 2022-08-05 | 3.620 | 3.700 | 3.600 | 3.660 | 3.044 | 9,626,643 |
| 2022-08-04 | 3.660 | 3.680 | 3.600 | 3.600 | 2.994 | 7,130,365 |
| 2022-08-03 | 3.460 | 3.760 | 3.420 | 3.660 | 3.044 | 49,029,398 |
| 2022-08-02 | 3.420 | 3.500 | 3.420 | 3.460 | 2.877 | 8,572,510 |
| 2022-08-01 | 3.400 | 3.480 | 3.400 | 3.420 | 2.844 | 11,464,610 |
| 2022-07-27 | 3.360 | 3.440 | 3.340 | 3.400 | 2.827 | 12,502,600 |
| 2022-07-26 | 3.460 | 3.500 | 3.360 | 3.360 | 2.794 | 7,741,330 |
| 2022-07-25 | 3.340 | 3.480 | 3.340 | 3.440 | 2.861 | 16,227,500 |
| 2022-07-22 | 3.440 | 3.460 | 3.340 | 3.360 | 2.794 | 12,260,110 |
| 2022-07-21 | 3.460 | 3.500 | 3.380 | 3.420 | 2.844 | 23,075,301 |
| 2022-07-20 | 3.280 | 3.500 | 3.280 | 3.500 | 2.911 | 20,473,859 |
| 2022-07-19 | 3.260 | 3.320 | 3.240 | 3.260 | 2.711 | 730,300 |
| 2022-07-18 | 3.300 | 3.340 | 3.260 | 3.260 | 2.711 | 1,234,150 |
| 2022-07-15 | 3.320 | 3.320 | 3.220 | 3.260 | 2.711 | 1,787,989 |
| 2022-07-14 | 3.320 | 3.380 | 3.320 | 3.320 | 2.761 | 1,019,900 |
| 2022-07-12 | 3.280 | 3.400 | 3.260 | 3.360 | 2.794 | 4,434,828 |
| 2022-07-11 | 3.320 | 3.320 | 3.240 | 3.280 | 2.728 | 1,031,250 |
| 2022-07-08 | 3.320 | 3.400 | 3.280 | 3.320 | 2.761 | 2,391,900 |
| 2022-07-07 | 3.340 | 3.360 | 3.280 | 3.300 | 2.744 | 1,280,979 |
| 2022-07-06 | 3.280 | 3.360 | 3.220 | 3.280 | 2.728 | 2,702,200 |
| 2022-07-05 | 3.460 | 3.480 | 3.260 | 3.340 | 2.777 | 5,004,031 |
| 2022-07-04 | 3.560 | 3.560 | 3.440 | 3.460 | 2.877 | 1,190,407 |
| 2022-07-01 | 3.500 | 3.600 | 3.500 | 3.520 | 2.927 | 3,144,160 |
| 2022-06-30 | 3.760 | 3.760 | 3.500 | 3.560 | 2.960 | 11,165,370 |
| 2022-06-29 | 3.780 | 3.800 | 3.740 | 3.740 | 3.110 | 1,692,764 |
| 2022-06-28 | 3.760 | 3.780 | 3.760 | 3.760 | 3.127 | 1,892,836 |
| 2022-06-27 | 3.780 | 3.800 | 3.760 | 3.780 | 3.143 | 1,505,000 |
| 2022-06-24 | 3.780 | 3.880 | 3.720 | 3.760 | 3.127 | 8,686,700 |
| 2022-06-23 | 3.820 | 3.860 | 3.760 | 3.760 | 3.127 | 2,937,214 |
| 2022-06-22 | 3.840 | 3.960 | 3.760 | 3.800 | 3.160 | 8,952,622 |
| 2022-06-21 | 3.840 | 3.980 | 3.820 | 3.860 | 3.210 | 15,045,190 |
| 2022-06-20 | 3.840 | 3.920 | 3.800 | 3.840 | 3.193 | 7,495,320 |
| 2022-06-17 | 3.760 | 3.900 | 3.660 | 3.880 | 3.227 | 35,488,699 |
| 2022-06-16 | 4.100 | 4.100 | 3.780 | 3.800 | 3.160 | 14,352,900 |
| 2022-06-15 | 3.800 | 4.120 | 3.780 | 4.060 | 3.376 | 61,614,020 |
| 2022-06-14 | 3.780 | 3.840 | 3.740 | 3.780 | 3.143 | 4,549,203 |
| 2022-06-13 | 3.880 | 3.940 | 3.780 | 3.820 | 3.177 | 18,781,039 |
| 2022-06-10 | 4.060 | 4.140 | 3.980 | 3.980 | 3.310 | 13,110,380 |
| 2022-06-09 | 4.180 | 4.200 | 4.100 | 4.100 | 3.409 | 8,334,223 |
| 2022-06-08 | 4.140 | 4.260 | 4.100 | 4.160 | 3.459 | 56,634,262 |
| 2022-06-07 | 4.360 | 4.480 | 4.100 | 4.140 | 3.443 | 55,483,008 |
| 2022-06-06 | 4.000 | 4.400 | 4.000 | 4.400 | 3.659 | 111,828,094 |
| 2022-06-02 | 3.920 | 4.060 | 3.860 | 4.020 | 3.343 | 59,067,711 |
| 2022-06-01 | 3.940 | 3.980 | 3.920 | 3.940 | 3.276 | 12,895,180 |
| 2022-05-31 | 4.000 | 4.020 | 3.920 | 3.940 | 3.276 | 20,582,439 |
| 2022-05-30 | 4.000 | 4.060 | 3.980 | 4.020 | 3.343 | 9,081,312 |
| 2022-05-27 | 4.000 | 4.060 | 3.980 | 4.000 | 3.326 | 18,502,609 |
| 2022-05-26 | 4.020 | 4.100 | 3.980 | 3.980 | 3.310 | 20,272,301 |
| 2022-05-25 | 4.080 | 4.140 | 4.000 | 4.000 | 3.326 | 48,088,473 |
| 2022-05-24 | 4.000 | 4.120 | 4.000 | 4.040 | 3.360 | 68,645,430 |
| 2022-05-23 | 4.020 | 4.060 | 3.980 | 3.980 | 3.310 | 43,363,512 |
| 2022-05-20 | 3.860 | 4.120 | 3.860 | 4.040 | 3.360 | 88,427,398 |
| 2022-05-19 | 3.820 | 3.940 | 3.780 | 3.860 | 3.210 | 33,657,699 |
| 2022-05-18 | 3.800 | 3.940 | 3.760 | 3.920 | 3.260 | 63,340,602 |
| 2022-05-17 | 3.760 | 3.840 | 3.720 | 3.800 | 3.160 | 6,820,300 |
| 2022-05-13 | 3.880 | 3.900 | 3.760 | 3.760 | 3.127 | 10,946,900 |
| 2022-05-12 | 4.040 | 4.040 | 3.800 | 3.800 | 3.160 | 56,256,500 |
| 2022-05-11 | 3.880 | 4.160 | 3.840 | 4.080 | 3.393 | 102,668,000 |
| 2022-05-10 | 3.740 | 3.940 | 3.700 | 3.880 | 3.227 | 18,918,100 |
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.