Starflex Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	3.160	3.220	3.140	3.140	2.811	5,866,904
2025-04-18	3.140	3.160	3.100	3.140	2.811	5,594,102
2025-04-17	3.080	3.220	3.060	3.120	2.793	14,043,400
2025-04-16	3.040	3.120	3.040	3.080	2.758	1,974,600
2025-04-11	3.060	3.080	3.020	3.060	2.740	5,417,300
2025-04-10	3.040	3.120	3.020	3.060	2.740	11,158,540
2025-04-09	2.960	2.980	2.900	2.960	2.650	3,052,400
2025-04-08	2.940	2.960	2.860	2.960	2.650	7,521,508
2025-04-04	2.940	3.000	2.820	3.000	2.686	7,965,112
2025-04-03	2.920	2.940	2.840	2.940	2.632	4,398,301
2025-04-02	2.920	3.000	2.900	2.940	2.632	3,937,402
2025-04-01	2.900	2.920	2.860	2.880	2.579	1,335,837
2025-03-31	2.780	2.900	2.740	2.880	2.579	2,617,500
2025-03-28	2.860	2.860	2.760	2.800	2.507	1,039,800
2025-03-27	2.860	2.860	2.820	2.840	2.543	1,339,503
2025-03-26	2.860	2.880	2.840	2.860	2.561	610,902
2025-03-25	2.900	2.900	2.820	2.860	2.561	1,251,006
2025-03-24	2.960	2.960	2.860	2.900	2.596	1,718,000
2025-03-21	2.920	2.980	2.880	2.940	2.632	1,290,900
2025-03-20	2.920	2.920	2.860	2.900	2.596	2,269,600
2025-03-19	2.960	3.000	2.900	2.900	2.596	3,404,230
2025-03-18	3.040	3.040	2.960	2.960	2.650	3,336,721
2025-03-17	3.040	3.060	2.960	3.040	2.722	4,156,648
2025-03-14	2.920	3.040	2.860	3.040	2.722	7,217,215
2025-03-13	2.800	2.980	2.800	2.920	2.614	9,243,749
2025-03-12	2.840	2.860	2.800	2.840	2.477	4,487,409
2025-03-11	2.800	2.840	2.800	2.820	2.460	3,238,301
2025-03-10	2.820	2.840	2.780	2.800	2.442	3,709,508
2025-03-07	2.800	2.860	2.800	2.800	2.442	2,603,023
2025-03-06	2.820	2.840	2.760	2.780	2.425	2,591,080
2025-03-05	2.740	2.820	2.740	2.820	2.460	3,247,173
2025-03-04	2.740	2.780	2.720	2.740	2.390	1,987,202
2025-03-03	2.700	2.760	2.580	2.740	2.390	7,560,450
2025-02-28	2.800	2.840	2.660	2.660	2.320	7,340,400
2025-02-27	2.960	2.960	2.780	2.800	2.442	7,941,720
2025-02-26	2.760	2.880	2.720	2.860	2.495	3,175,085
2025-02-25	2.660	2.780	2.620	2.780	2.425	5,486,612
2025-02-24	2.660	2.660	2.580	2.640	2.303	2,424,400
2025-02-21	2.580	2.660	2.560	2.660	2.320	2,762,932
2025-02-20	2.620	2.720	2.580	2.600	2.268	4,777,000
2025-02-19	2.620	2.660	2.600	2.600	2.268	2,926,700
2025-02-18	2.600	2.660	2.580	2.640	2.303	2,089,148
2025-02-17	2.580	2.640	2.540	2.580	2.251	2,438,500
2025-02-14	2.720	2.760	2.560	2.600	2.268	3,624,706
2025-02-13	2.700	2.800	2.700	2.720	2.373	1,913,800
2025-02-11	2.640	2.700	2.620	2.700	2.355	2,376,301
2025-02-10	2.720	2.720	2.600	2.640	2.303	3,276,837
2025-02-07	2.740	2.780	2.600	2.700	2.355	3,728,645
2025-02-06	2.880	2.880	2.720	2.740	2.390	2,184,542
2025-02-05	2.940	2.960	2.840	2.880	2.512	2,110,472
2025-02-04	2.940	2.960	2.920	2.940	2.565	2,280,010
2025-02-03	2.800	2.920	2.720	2.920	2.547	5,384,313
2025-01-31	2.940	2.940	2.780	2.820	2.460	1,785,314
2025-01-30	2.880	2.940	2.860	2.900	2.530	1,207,016
2025-01-29	2.860	2.880	2.840	2.860	2.495	1,796,500
2025-01-28	2.800	2.880	2.760	2.880	2.512	2,166,000
2025-01-27	2.800	2.820	2.760	2.800	2.442	1,611,301
2025-01-24	2.820	2.820	2.760	2.800	2.442	2,075,000
2025-01-23	2.820	2.820	2.740	2.820	2.460	2,619,001
2025-01-22	2.780	2.820	2.720	2.820	2.460	1,262,200

← NewerPage 7 of 21 · 1,215 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.