Starflex Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	4.260	4.260	3.760	3.760	3.127	18,413,801
2022-05-06	4.300	4.380	4.260	4.280	3.559	36,733,898
2022-05-05	4.400	4.480	4.340	4.420	3.676	56,201,699
2022-05-03	4.340	4.540	4.280	4.360	3.626	98,624,492
2022-04-29	4.240	4.360	4.240	4.340	3.609	15,076,200
2022-04-28	4.200	4.300	4.200	4.280	3.559	17,461,400
2022-04-27	4.300	4.340	4.180	4.220	3.509	11,366,300
2022-04-26	4.340	4.380	4.260	4.260	3.543	13,073,700
2022-04-25	4.400	4.420	4.260	4.340	3.609	51,312,699
2022-04-22	4.420	4.500	4.360	4.500	3.742	33,853,898
2022-04-21	4.420	4.500	4.380	4.460	3.709	18,490,400
2022-04-20	4.300	4.440	4.300	4.440	3.692	15,979,300
2022-04-19	4.480	4.480	4.280	4.300	3.576	8,841,400
2022-04-18	4.460	4.480	4.340	4.440	3.692	5,372,400
2022-04-12	4.560	4.580	4.440	4.480	3.688	13,044,000
2022-04-11	4.700	4.700	4.480	4.500	3.704	29,645,500
2022-04-08	4.600	4.780	4.580	4.700	3.869	38,075,699
2022-04-07	4.560	4.600	4.420	4.600	3.786	9,668,400
2022-04-05	4.640	4.680	4.560	4.560	3.754	8,191,200
2022-04-04	4.560	4.640	4.520	4.640	3.819	6,988,200
2022-04-01	4.560	4.600	4.520	4.540	3.737	4,378,700
2022-03-31	4.740	4.740	4.520	4.520	3.721	7,272,700
2022-03-30	4.640	4.740	4.600	4.720	3.885	10,381,000
2022-03-29	4.580	4.720	4.560	4.680	3.852	12,395,100
2022-03-28	4.300	4.640	4.280	4.560	3.754	14,096,200
2022-03-25	4.320	4.340	4.260	4.280	3.523	439,600
2022-03-24	4.220	4.420	4.200	4.260	3.507	2,833,000
2022-03-23	4.240	4.240	4.200	4.200	3.457	1,099,844
2022-03-22	4.320	4.320	4.220	4.240	3.490	719,900
2022-03-21	4.380	4.380	4.280	4.320	3.556	916,000
2022-03-18	4.420	4.420	4.360	4.400	3.622	669,800
2022-03-17	4.440	4.440	4.380	4.400	3.622	487,300
2022-03-16	4.440	4.440	4.380	4.380	3.605	652,800
2022-03-15	4.480	4.480	4.320	4.400	3.622	467,200
2022-03-14	4.480	4.480	4.400	4.440	3.655	425,700
2022-03-11	4.360	4.460	4.360	4.460	3.671	556,400
2022-03-10	4.360	4.480	4.360	4.380	3.605	655,100
2022-03-09	4.300	4.360	4.140	4.320	3.556	753,900
2022-03-08	4.320	4.360	3.960	4.240	3.490	4,113,100
2022-03-07	4.480	4.480	4.240	4.380	3.605	2,381,200
2022-03-04	4.540	4.580	4.420	4.520	3.721	1,605,700
2022-03-03	4.700	4.700	4.540	4.540	3.737	1,557,200
2022-03-02	4.700	4.740	4.520	4.640	3.819	3,133,900
2022-03-01	4.600	4.740	4.600	4.680	3.852	5,123,200
2022-02-28	4.380	4.520	4.360	4.520	3.721	2,195,500
2022-02-25	4.320	4.400	4.320	4.360	3.589	994,400
2022-02-24	4.380	4.380	4.220	4.300	3.540	2,842,600
2022-02-23	4.300	4.380	4.280	4.380	3.605	1,066,500
2022-02-22	4.320	4.320	4.280	4.300	3.540	710,500
2022-02-21	4.380	4.380	4.320	4.320	3.556	555,100
2022-02-18	4.360	4.460	4.340	4.340	3.572	1,882,400
2022-02-17	4.400	4.440	4.320	4.340	3.572	1,394,000
2022-02-15	4.240	4.400	4.240	4.400	3.622	1,932,500
2022-02-14	4.220	4.320	4.200	4.220	3.474	1,320,800
2022-02-11	4.340	4.340	4.180	4.220	3.474	4,766,800
2022-02-10	4.480	4.480	4.320	4.340	3.572	3,699,500
2022-02-09	4.500	4.540	4.480	4.480	3.688	1,014,400
2022-02-08	4.520	4.540	4.500	4.500	3.704	329,600
2022-02-07	4.560	4.560	4.520	4.520	3.721	345,900
2022-02-04	4.560	4.560	4.520	4.560	3.754	518,600

← NewerPage 19 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.