Starflex Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	3.220	3.220	3.180	3.220	3.005	1,421,200
2026-01-16	3.160	3.240	3.140	3.220	3.005	2,896,511
2026-01-15	3.160	3.160	3.120	3.160	2.949	860,120
2026-01-14	3.120	3.160	3.080	3.160	2.949	1,264,451
2026-01-13	3.100	3.120	3.080	3.120	2.911	1,154,715
2026-01-12	3.080	3.100	3.060	3.100	2.893	355,000
2026-01-09	3.080	3.100	3.080	3.100	2.893	508,908
2026-01-08	3.080	3.100	3.080	3.080	2.874	874,911
2026-01-07	3.080	3.140	3.060	3.080	2.874	1,203,104
2026-01-06	3.100	3.100	3.060	3.080	2.874	607,600
2026-01-05	3.100	3.120	3.080	3.080	2.874	1,123,805
2025-12-30	3.140	3.140	3.100	3.140	2.930	1,031,410
2025-12-29	3.060	3.140	3.040	3.120	2.911	1,530,000
2025-12-26	3.000	3.060	2.980	3.060	2.855	1,417,685
2025-12-25	3.000	3.000	2.980	3.000	2.799	218,400
2025-12-24	2.980	3.000	2.960	3.000	2.799	624,300
2025-12-23	2.980	3.040	2.960	2.960	2.762	977,200
2025-12-22	2.960	2.980	2.960	2.980	2.781	292,500
2025-12-19	2.980	2.980	2.960	2.980	2.781	290,400
2025-12-18	3.000	3.000	2.960	2.960	2.762	646,007
2025-12-17	3.000	3.020	2.960	3.000	2.799	438,900
2025-12-16	2.980	3.020	2.960	2.980	2.781	543,911
2025-12-15	2.900	3.000	2.900	2.980	2.781	679,247
2025-12-12	2.940	2.960	2.900	2.920	2.725	803,700
2025-12-11	2.920	2.940	2.900	2.940	2.743	511,045
2025-12-09	2.900	2.940	2.880	2.920	2.725	479,301
2025-12-08	2.880	2.940	2.860	2.900	2.706	1,675,110
2025-12-04	2.880	2.900	2.840	2.860	2.669	1,198,619
2025-12-03	2.880	2.900	2.860	2.880	2.687	1,592,100
2025-12-02	2.780	2.880	2.780	2.880	2.687	730,010
2025-12-01	2.800	2.820	2.780	2.780	2.594	987,400
2025-11-28	2.780	2.820	2.760	2.780	2.594	461,402
2025-11-27	2.880	2.880	2.780	2.800	2.613	1,435,700
2025-11-26	2.860	2.900	2.860	2.860	2.669	388,901
2025-11-25	2.860	2.900	2.840	2.860	2.669	1,580,287
2025-11-24	2.900	3.040	2.860	2.860	2.669	8,161,306
2025-11-21	2.600	2.900	2.600	2.900	2.706	9,443,266
2025-11-20	2.580	2.580	2.560	2.580	2.408	1,615,400
2025-11-19	2.560	2.580	2.560	2.580	2.408	451,500
2025-11-18	2.580	2.580	2.560	2.580	2.408	323,101
2025-11-17	2.580	2.600	2.560	2.560	2.389	589,100
2025-11-14	2.560	2.600	2.560	2.600	2.426	1,199,101
2025-11-13	2.520	2.560	2.520	2.560	2.389	547,814
2025-11-12	2.600	2.600	2.520	2.520	2.352	2,036,102
2025-11-11	2.560	2.600	2.560	2.600	2.426	609,238
2025-11-10	2.540	2.560	2.540	2.560	2.389	182,610
2025-11-07	2.560	2.560	2.500	2.540	2.370	1,145,447
2025-11-06	2.560	2.580	2.500	2.540	2.370	1,381,300
2025-11-05	2.540	2.600	2.520	2.540	2.370	1,633,130
2025-11-04	2.540	2.540	2.520	2.540	2.370	876,525
2025-11-03	2.540	2.540	2.500	2.540	2.370	1,020,089
2025-10-31	2.540	2.580	2.520	2.540	2.370	2,989,900
2025-10-30	2.600	2.600	2.520	2.560	2.389	3,395,013
2025-10-29	2.620	2.620	2.580	2.600	2.426	1,078,800
2025-10-28	2.680	2.680	2.600	2.640	2.464	2,025,797
2025-10-27	2.680	2.700	2.640	2.680	2.501	1,007,310
2025-10-24	2.660	2.680	2.580	2.680	2.501	2,364,900
2025-10-22	2.640	2.700	2.620	2.660	2.482	1,710,804
2025-10-21	2.660	2.680	2.580	2.660	2.482	1,872,803
2025-10-20	2.660	2.700	2.620	2.660	2.482	2,371,306

← NewerPage 4 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.