Starflex Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	3.000	3.020	2.940	2.980	2.668	1,028,700
2025-07-21	3.000	3.000	2.940	2.980	2.668	1,038,900
2025-07-18	2.960	2.980	2.900	2.980	2.668	1,209,800
2025-07-17	2.900	2.940	2.880	2.940	2.632	1,657,100
2025-07-16	2.880	2.900	2.840	2.900	2.596	893,800
2025-07-15	2.820	2.880	2.800	2.880	2.579	1,591,600
2025-07-14	2.840	2.860	2.820	2.820	2.525	2,610,200
2025-07-11	2.900	2.900	2.820	2.860	2.561	1,780,900
2025-07-09	2.920	2.940	2.820	2.920	2.614	1,961,900
2025-07-08	2.900	2.920	2.860	2.920	2.614	795,601
2025-07-07	2.780	2.900	2.780	2.900	2.596	1,288,300
2025-07-04	2.800	2.800	2.700	2.800	2.507	2,010,120
2025-07-03	2.840	2.840	2.740	2.800	2.507	3,769,600
2025-07-02	2.840	2.840	2.820	2.840	2.543	1,023,700
2025-07-01	2.860	2.880	2.820	2.840	2.543	1,265,800
2025-06-30	2.880	2.900	2.820	2.860	2.561	890,201
2025-06-27	2.860	2.880	2.800	2.880	2.579	1,254,900
2025-06-26	2.880	2.900	2.820	2.860	2.561	1,359,201
2025-06-25	2.900	2.900	2.820	2.860	2.561	1,508,700
2025-06-24	2.880	2.920	2.860	2.900	2.596	905,400
2025-06-23	2.860	2.880	2.800	2.880	2.579	1,308,100
2025-06-20	2.860	2.900	2.860	2.860	2.561	828,799
2025-06-19	2.900	2.900	2.860	2.880	2.579	1,080,200
2025-06-18	2.920	2.920	2.880	2.900	2.596	893,100
2025-06-17	2.900	2.920	2.880	2.920	2.614	766,900
2025-06-16	2.920	2.920	2.840	2.920	2.614	1,608,300
2025-06-13	2.920	2.940	2.820	2.940	2.632	1,982,909
2025-06-12	2.980	2.980	2.860	2.920	2.614	2,548,800
2025-06-11	3.000	3.020	2.900	2.960	2.650	6,058,900
2025-06-10	3.000	3.020	2.980	3.000	2.686	524,202
2025-06-09	3.000	3.000	2.980	3.000	2.686	653,200
2025-06-06	3.000	3.000	2.940	3.000	2.686	441,801
2025-06-05	2.960	2.980	2.920	2.980	2.668	850,500
2025-06-04	2.940	2.960	2.840	2.940	2.632	1,755,100
2025-05-30	2.980	2.980	2.900	2.920	2.614	1,926,501
2025-05-29	2.960	2.980	2.940	2.960	2.650	342,100
2025-05-28	2.980	3.000	2.940	2.940	2.632	1,225,300
2025-05-27	3.000	3.060	2.960	2.960	2.650	2,066,700
2025-05-26	3.020	3.020	2.960	2.980	2.668	808,900
2025-05-23	2.940	2.980	2.940	2.980	2.668	710,301
2025-05-22	2.980	2.980	2.920	2.920	2.614	1,113,000
2025-05-21	3.000	3.000	2.940	2.960	2.650	847,600
2025-05-20	2.960	2.980	2.920	2.980	2.668	964,900
2025-05-19	3.100	3.120	2.920	2.920	2.614	7,052,300
2025-05-16	3.160	3.160	3.040	3.080	2.758	3,136,700
2025-05-15	3.220	3.220	3.100	3.120	2.793	3,210,300
2025-05-14	3.200	3.260	3.140	3.220	2.883	3,553,600
2025-05-13	3.100	3.220	3.100	3.200	2.865	1,522,901
2025-05-09	3.140	3.160	3.100	3.100	2.775	2,056,800
2025-05-08	3.200	3.220	3.120	3.140	2.811	7,274,300
2025-05-07	3.120	3.260	3.120	3.240	2.901	4,908,917
2025-05-06	3.140	3.160	3.080	3.120	2.793	4,550,801
2025-05-02	3.080	3.200	2.980	3.140	2.811	6,677,400
2025-04-30	3.140	3.160	3.060	3.060	2.740	5,946,701
2025-04-29	3.140	3.140	3.080	3.140	2.811	988,703
2025-04-28	3.160	3.160	3.120	3.140	2.811	650,800
2025-04-25	3.140	3.160	3.080	3.140	2.811	2,833,201
2025-04-24	3.140	3.160	3.100	3.140	2.811	1,270,100
2025-04-23	3.200	3.200	3.140	3.140	2.811	3,151,700
2025-04-22	3.140	3.180	3.120	3.160	2.829	5,143,400

← NewerPage 6 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.