Starflex Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	2.660	2.700	2.620	2.660	2.482	2,371,306
2025-10-17	2.660	2.680	2.600	2.660	2.482	1,941,515
2025-10-16	2.580	2.660	2.540	2.660	2.482	2,276,430
2025-10-15	2.640	2.660	2.540	2.560	2.389	2,659,120
2025-10-14	2.680	2.680	2.600	2.600	2.426	1,332,315
2025-10-10	2.700	2.700	2.640	2.660	2.482	1,000,620
2025-10-09	2.700	2.700	2.600	2.700	2.520	2,205,100
2025-10-08	2.740	2.740	2.680	2.700	2.520	910,710
2025-10-07	2.720	2.720	2.700	2.720	2.538	350,312
2025-10-06	2.760	2.760	2.720	2.720	2.538	200,700
2025-10-03	2.800	2.800	2.720	2.720	2.538	1,014,503
2025-10-02	2.800	2.820	2.760	2.800	2.613	1,107,603
2025-10-01	2.760	2.800	2.740	2.800	2.613	424,000
2025-09-30	2.740	2.760	2.700	2.760	2.576	756,300
2025-09-29	2.740	2.740	2.680	2.720	2.538	1,706,400
2025-09-26	2.760	2.760	2.720	2.720	2.538	1,095,507
2025-09-25	2.780	2.800	2.740	2.760	2.576	1,078,000
2025-09-24	2.760	2.800	2.760	2.760	2.576	263,500
2025-09-23	2.800	2.800	2.740	2.760	2.576	1,086,504
2025-09-22	2.780	2.840	2.760	2.800	2.613	1,737,700
2025-09-19	2.800	2.820	2.800	2.800	2.613	675,200
2025-09-18	2.860	2.860	2.800	2.820	2.631	768,300
2025-09-17	2.800	2.860	2.800	2.860	2.669	1,871,613
2025-09-16	2.780	2.800	2.780	2.780	2.594	1,244,711
2025-09-15	2.820	2.820	2.780	2.780	2.594	324,200
2025-09-12	2.780	2.800	2.760	2.800	2.613	631,001
2025-09-11	2.800	2.800	2.780	2.780	2.594	781,901
2025-09-10	2.840	2.840	2.800	2.800	2.613	750,133
2025-09-09	2.780	2.840	2.780	2.840	2.650	960,600
2025-09-08	2.780	2.780	2.760	2.780	2.594	580,200
2025-09-05	2.760	2.780	2.740	2.780	2.594	712,606
2025-09-04	2.800	2.800	2.740	2.760	2.576	2,332,200
2025-09-03	2.860	2.880	2.760	2.800	2.613	3,221,809
2025-09-02	2.900	2.900	2.840	2.860	2.669	1,031,600
2025-09-01	2.900	2.900	2.880	2.900	2.706	224,100
2025-08-29	2.880	2.900	2.880	2.900	2.706	348,000
2025-08-28	2.880	2.880	2.860	2.880	2.687	682,800
2025-08-27	2.880	2.900	2.860	2.900	2.706	1,166,664
2025-08-26	2.940	2.960	2.940	2.960	2.650	1,477,534
2025-08-25	2.980	2.980	2.940	2.960	2.650	1,158,301
2025-08-22	2.960	2.980	2.940	2.980	2.668	566,701
2025-08-21	2.940	2.960	2.920	2.960	2.650	444,400
2025-08-20	2.940	2.940	2.920	2.940	2.632	360,800
2025-08-19	2.980	2.980	2.920	2.940	2.632	585,800
2025-08-18	3.000	3.000	2.960	2.960	2.650	607,205
2025-08-15	3.040	3.040	2.960	3.000	2.686	1,382,400
2025-08-14	3.020	3.040	2.980	3.040	2.722	3,614,227
2025-08-13	2.980	3.020	2.960	3.020	2.704	717,040
2025-08-08	2.980	3.000	2.900	2.960	2.650	1,400,902
2025-08-07	2.860	2.980	2.840	2.960	2.650	2,773,000
2025-08-06	2.840	2.860	2.820	2.860	2.561	2,028,301
2025-08-05	2.880	2.920	2.820	2.840	2.543	5,070,000
2025-08-04	2.960	3.000	2.860	2.880	2.579	3,761,828
2025-08-01	3.020	3.020	2.960	2.960	2.650	1,148,300
2025-07-31	2.980	3.000	2.980	2.980	2.668	1,431,807
2025-07-30	2.980	3.140	2.960	2.980	2.668	3,976,002
2025-07-29	3.000	3.000	2.960	3.000	2.686	910,211
2025-07-25	2.960	3.000	2.920	3.000	2.686	906,401
2025-07-24	3.000	3.000	2.920	2.940	2.632	742,500
2025-07-23	2.980	3.000	2.980	3.000	2.686	800,100

← NewerPage 5 of 21 · 1,213 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.