Starflex Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	4.620	4.620	4.560	4.560	3.754	1,403,800
2022-02-02	4.660	4.660	4.580	4.600	3.786	1,189,200
2022-02-01	4.640	4.680	4.640	4.640	3.819	1,370,100
2022-01-31	4.620	4.680	4.540	4.640	3.819	1,969,100
2022-01-28	4.460	4.580	4.460	4.540	3.737	2,218,200
2022-01-27	4.460	4.660	4.400	4.440	3.655	7,266,700
2022-01-26	4.820	4.820	4.380	4.440	3.655	9,610,500
2022-01-25	4.880	4.900	4.640	4.780	3.935	4,622,000
2022-01-24	4.940	4.960	4.880	4.880	4.017	1,165,600
2022-01-21	4.960	4.980	4.900	4.920	4.050	1,423,000
2022-01-20	4.960	5.000	4.940	4.960	4.083	1,689,200
2022-01-19	4.940	4.980	4.920	4.940	4.066	2,132,500
2022-01-18	5.000	5.000	4.920	4.920	4.050	4,696,500
2022-01-17	4.980	5.100	4.860	5.000	4.116	9,536,500
2022-01-14	5.000	5.050	4.940	4.940	4.066	6,293,900
2022-01-13	5.000	5.100	5.000	5.050	4.157	2,384,300
2022-01-12	5.100	5.100	4.980	5.000	4.116	5,982,600
2022-01-11	5.050	5.100	5.050	5.050	4.157	1,434,500
2022-01-10	5.100	5.100	5.050	5.100	4.198	1,187,600
2022-01-07	5.100	5.100	5.050	5.100	4.198	2,219,300
2022-01-06	5.150	5.150	5.050	5.050	4.157	2,493,600
2022-01-05	5.050	5.200	5.050	5.150	4.239	3,184,100
2022-01-04	5.050	5.100	5.000	5.050	4.157	3,763,100
2021-12-30	5.100	5.150	5.050	5.050	4.157	1,471,600
2021-12-29	5.100	5.150	5.050	5.100	4.198	2,407,000
2021-12-28	5.150	5.150	5.050	5.050	4.157	2,246,600
2021-12-27	5.150	5.200	5.050	5.150	4.239	2,548,700
2021-12-24	5.150	5.200	5.100	5.150	4.239	2,007,700
2021-12-23	5.250	5.250	5.150	5.150	4.239	1,419,600
2021-12-22	5.200	5.250	5.150	5.200	4.280	777,300
2021-12-21	5.150	5.300	5.150	5.150	4.239	3,097,200
2021-12-20	5.200	5.200	5.100	5.100	4.198	2,868,300
2021-12-17	5.250	5.300	5.150	5.200	4.280	3,731,000
2021-12-16	5.300	5.350	5.200	5.250	4.322	4,246,300
2021-12-15	5.400	5.400	5.250	5.300	4.363	10,300,600
2021-12-14	5.250	5.550	5.250	5.400	4.445	19,213,900
2021-12-13	5.400	5.450	5.200	5.200	4.280	13,589,300
2021-12-09	5.450	5.450	5.400	5.450	4.486	2,498,300
2021-12-08	5.450	5.450	5.350	5.450	4.486	3,480,700
2021-12-07	5.400	5.450	5.350	5.450	4.486	3,884,300
2021-12-03	5.350	5.400	5.300	5.400	4.445	3,221,300
2021-12-02	5.300	5.400	5.300	5.350	4.404	1,891,100
2021-12-01	5.250	5.350	5.150	5.350	4.404	2,748,100
2021-11-30	5.200	5.300	5.100	5.250	4.322	3,059,700
2021-11-29	5.250	5.300	5.100	5.250	4.322	4,146,300
2021-11-26	5.300	5.350	5.200	5.300	4.363	3,499,000
2021-11-25	5.300	5.350	5.250	5.350	4.404	2,884,200
2021-11-24	5.300	5.350	5.150	5.300	4.363	5,585,200
2021-11-23	5.350	5.400	5.250	5.300	4.363	3,263,000
2021-11-22	5.400	5.400	5.300	5.350	4.404	3,896,800
2021-11-19	5.350	5.450	5.300	5.400	4.445	5,375,600
2021-11-18	5.050	5.400	5.000	5.400	4.445	11,737,100
2021-11-17	5.200	5.200	5.000	5.100	4.198	8,527,500
2021-11-16	5.150	5.200	5.100	5.200	4.280	1,666,000
2021-11-15	5.300	5.300	5.100	5.150	4.239	4,045,400
2021-11-12	5.300	5.350	5.250	5.300	4.363	2,038,800
2021-11-11	5.250	5.350	5.250	5.300	4.363	1,775,400
2021-11-10	5.250	5.300	5.200	5.250	4.322	5,577,300
2021-11-09	5.550	5.600	5.500	5.550	4.568	6,287,400
2021-11-08	5.650	5.700	5.450	5.500	4.527	12,426,800

← NewerPage 20 of 21 · 1,216 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.