Starflex Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	2.880	2.880	2.860	2.860	2.711	289,500
2026-04-17	2.900	2.900	2.840	2.860	2.711	1,184,404
2026-04-16	2.900	2.920	2.840	2.880	2.730	1,763,950
2026-04-10	2.900	2.900	2.860	2.880	2.730	653,075
2026-04-09	2.880	2.900	2.860	2.880	2.730	768,304
2026-04-08	2.900	2.920	2.860	2.880	2.730	871,938
2026-04-07	2.880	2.900	2.840	2.880	2.730	749,500
2026-04-03	2.920	2.920	2.820	2.860	2.711	1,437,603
2026-04-02	2.960	2.980	2.900	2.920	2.768	356,522
2026-04-01	2.940	3.020	2.940	2.960	2.806	718,374
2026-03-31	2.920	2.960	2.880	2.940	2.787	399,207
2026-03-30	3.120	3.120	2.920	2.920	2.768	3,236,768
2026-03-27	3.100	3.120	3.080	3.120	2.957	471,900
2026-03-26	3.100	3.120	3.040	3.080	2.919	359,801
2026-03-25	3.040	3.100	3.020	3.060	2.900	681,401
2026-03-24	2.940	3.040	2.940	3.000	2.844	827,900
2026-03-23	3.060	3.080	2.840	2.900	2.749	2,567,102
2026-03-20	3.160	3.160	3.040	3.100	2.938	1,284,734
2026-03-19	3.200	3.200	3.120	3.160	2.995	693,833
2026-03-18	3.220	3.220	3.180	3.200	3.033	605,300
2026-03-17	3.240	3.240	3.180	3.200	3.033	1,166,000
2026-03-16	3.220	3.360	3.200	3.240	3.071	2,631,001
2026-03-13	3.160	3.200	3.040	3.200	3.033	4,758,100
2026-03-12	3.120	3.180	3.120	3.180	3.014	400,300
2026-03-11	3.200	3.260	3.200	3.220	3.005	1,466,602
2026-03-10	3.260	3.260	3.160	3.180	2.967	658,430
2026-03-09	3.260	3.260	3.180	3.200	2.986	1,912,119
2026-03-06	3.260	3.300	3.240	3.300	3.079	366,500
2026-03-05	3.200	3.280	3.200	3.260	3.042	386,400
2026-03-04	3.260	3.280	3.120	3.180	2.967	3,794,464
2026-03-02	3.260	3.360	3.240	3.300	3.079	2,236,900
2026-02-27	3.420	3.440	3.340	3.360	3.135	2,191,301
2026-02-26	3.480	3.480	3.420	3.440	3.210	1,502,801
2026-02-25	3.480	3.580	3.440	3.540	3.303	4,702,761
2026-02-24	3.300	3.480	3.280	3.480	3.247	3,427,676
2026-02-23	3.260	3.300	3.240	3.280	3.061	947,910
2026-02-20	3.360	3.360	3.260	3.260	3.042	2,529,301
2026-02-19	3.400	3.400	3.340	3.400	3.173	1,161,800
2026-02-18	3.400	3.420	3.340	3.400	3.173	1,756,102
2026-02-17	3.400	3.420	3.320	3.420	3.191	1,367,403
2026-02-16	3.380	3.440	3.380	3.380	3.154	766,412
2026-02-13	3.340	3.380	3.320	3.380	3.154	853,802
2026-02-12	3.360	3.380	3.320	3.340	3.117	1,457,802
2026-02-11	3.380	3.380	3.320	3.360	3.135	531,436
2026-02-10	3.280	3.340	3.260	3.340	3.117	1,603,051
2026-02-09	3.260	3.300	3.260	3.260	3.042	1,102,900
2026-02-06	3.240	3.260	3.220	3.260	3.042	637,310
2026-02-05	3.200	3.240	3.180	3.240	3.023	1,254,201
2026-02-04	3.160	3.200	3.140	3.200	2.986	495,880
2026-02-03	3.140	3.160	3.100	3.160	2.949	907,200
2026-02-02	3.140	3.160	3.100	3.120	2.911	1,275,500
2026-01-30	3.160	3.180	3.140	3.160	2.949	2,124,700
2026-01-29	3.220	3.220	3.160	3.180	2.967	1,261,400
2026-01-28	3.240	3.240	3.200	3.200	2.986	778,700
2026-01-27	3.200	3.240	3.180	3.220	3.005	1,615,053
2026-01-26	3.200	3.220	3.160	3.200	2.986	676,700
2026-01-23	3.200	3.220	3.180	3.220	3.005	912,000
2026-01-22	3.180	3.200	3.160	3.200	2.986	1,206,700
2026-01-21	3.240	3.240	3.160	3.200	2.986	1,198,404
2026-01-20	3.220	3.260	3.180	3.220	3.005	1,456,221

← NewerPage 3 of 4 · 240 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.