Starflex Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 3.080 | 3.100 | 3.080 | 3.080 | 2.687 | 1,668,139 |
| 2024-10-21 | 3.100 | 3.100 | 3.080 | 3.080 | 2.687 | 707,107 |
| 2024-10-18 | 3.120 | 3.120 | 3.080 | 3.080 | 2.687 | 1,822,976 |
| 2024-10-17 | 3.120 | 3.140 | 3.080 | 3.100 | 2.704 | 2,209,805 |
| 2024-10-16 | 3.080 | 3.120 | 3.080 | 3.100 | 2.704 | 2,060,831 |
| 2024-10-15 | 3.140 | 3.160 | 3.080 | 3.080 | 2.687 | 3,791,239 |
| 2024-10-11 | 3.120 | 3.180 | 3.120 | 3.140 | 2.739 | 3,057,859 |
| 2024-10-10 | 3.180 | 3.180 | 3.120 | 3.120 | 2.722 | 4,720,186 |
| 2024-10-09 | 3.120 | 3.160 | 3.120 | 3.160 | 2.756 | 4,328,401 |
| 2024-10-08 | 3.160 | 3.160 | 3.100 | 3.100 | 2.704 | 4,737,330 |
| 2024-10-07 | 3.100 | 3.180 | 3.100 | 3.140 | 2.739 | 2,844,226 |
| 2024-10-04 | 3.200 | 3.220 | 3.060 | 3.100 | 2.704 | 10,085,370 |
| 2024-10-03 | 3.240 | 3.300 | 3.200 | 3.200 | 2.791 | 8,132,101 |
| 2024-10-02 | 3.240 | 3.260 | 3.180 | 3.220 | 2.809 | 5,379,427 |
| 2024-10-01 | 3.180 | 3.260 | 3.180 | 3.260 | 2.844 | 4,225,201 |
| 2024-09-30 | 3.200 | 3.200 | 3.160 | 3.180 | 2.774 | 11,857,340 |
| 2024-09-27 | 3.320 | 3.360 | 3.160 | 3.180 | 2.774 | 20,982,160 |
| 2024-09-26 | 3.540 | 3.540 | 3.300 | 3.320 | 2.896 | 41,898,770 |
| 2024-09-25 | 3.640 | 3.660 | 3.540 | 3.540 | 3.088 | 10,152,000 |
| 2024-09-24 | 3.620 | 3.680 | 3.560 | 3.660 | 3.193 | 19,617,039 |
| 2024-09-23 | 3.500 | 3.540 | 3.480 | 3.500 | 3.053 | 2,146,900 |
| 2024-09-20 | 3.540 | 3.540 | 3.460 | 3.500 | 3.053 | 4,694,319 |
| 2024-09-19 | 3.460 | 3.580 | 3.440 | 3.540 | 3.088 | 7,421,105 |
| 2024-09-18 | 3.460 | 3.520 | 3.420 | 3.460 | 3.018 | 7,803,626 |
| 2024-09-17 | 3.500 | 3.500 | 3.440 | 3.460 | 3.018 | 6,202,401 |
| 2024-09-16 | 3.500 | 3.520 | 3.420 | 3.480 | 3.036 | 14,651,010 |
| 2024-09-13 | 3.300 | 3.420 | 3.300 | 3.420 | 2.983 | 12,070,450 |
| 2024-09-12 | 3.300 | 3.320 | 3.260 | 3.300 | 2.879 | 1,807,104 |
| 2024-09-11 | 3.300 | 3.320 | 3.260 | 3.300 | 2.879 | 1,796,306 |
| 2024-09-10 | 3.320 | 3.340 | 3.300 | 3.300 | 2.879 | 1,786,200 |
| 2024-09-09 | 3.300 | 3.340 | 3.280 | 3.320 | 2.896 | 2,521,401 |
| 2024-09-06 | 3.380 | 3.380 | 3.260 | 3.300 | 2.879 | 6,371,288 |
| 2024-09-05 | 3.340 | 3.380 | 3.320 | 3.360 | 2.931 | 4,147,032 |
| 2024-09-04 | 3.340 | 3.400 | 3.300 | 3.340 | 2.914 | 2,942,400 |
| 2024-09-03 | 3.360 | 3.380 | 3.320 | 3.340 | 2.914 | 2,598,488 |
| 2024-09-02 | 3.360 | 3.420 | 3.360 | 3.360 | 2.931 | 3,714,910 |
| 2024-08-30 | 3.420 | 3.420 | 3.340 | 3.360 | 2.931 | 6,477,790 |
| 2024-08-29 | 3.400 | 3.460 | 3.360 | 3.440 | 3.001 | 7,965,500 |
| 2024-08-28 | 3.300 | 3.440 | 3.300 | 3.420 | 2.983 | 7,057,729 |
| 2024-08-27 | 3.400 | 3.400 | 3.260 | 3.300 | 2.879 | 6,391,850 |
| 2024-08-26 | 3.420 | 3.480 | 3.380 | 3.400 | 2.966 | 3,937,144 |
| 2024-08-23 | 3.460 | 3.500 | 3.400 | 3.500 | 3.001 | 4,984,515 |
| 2024-08-22 | 3.500 | 3.520 | 3.440 | 3.440 | 2.949 | 2,771,696 |
| 2024-08-21 | 3.520 | 3.520 | 3.480 | 3.500 | 3.001 | 5,209,561 |
| 2024-08-20 | 3.540 | 3.560 | 3.480 | 3.520 | 3.018 | 2,431,900 |
| 2024-08-19 | 3.620 | 3.620 | 3.500 | 3.500 | 3.001 | 3,256,705 |
| 2024-08-16 | 3.600 | 3.600 | 3.560 | 3.600 | 3.086 | 1,499,601 |
| 2024-08-15 | 3.640 | 3.640 | 3.520 | 3.580 | 3.069 | 5,034,180 |
| 2024-08-14 | 3.600 | 3.660 | 3.540 | 3.600 | 3.086 | 25,438,551 |
| 2024-08-13 | 3.820 | 3.940 | 3.100 | 3.600 | 3.086 | 46,196,879 |
| 2024-08-09 | 3.660 | 4.060 | 3.620 | 3.980 | 3.412 | 44,669,738 |
| 2024-08-08 | 3.540 | 3.680 | 3.480 | 3.680 | 3.155 | 29,899,080 |
| 2024-08-07 | 3.300 | 3.560 | 3.300 | 3.540 | 3.035 | 17,043,619 |
| 2024-08-06 | 3.380 | 3.400 | 3.240 | 3.320 | 2.846 | 4,974,600 |
| 2024-08-05 | 3.400 | 3.500 | 3.340 | 3.340 | 2.864 | 8,042,890 |
| 2024-08-02 | 3.360 | 3.400 | 3.280 | 3.400 | 2.915 | 19,231,320 |
| 2024-08-01 | 3.480 | 3.500 | 3.320 | 3.380 | 2.898 | 7,769,522 |
| 2024-07-31 | 3.480 | 3.560 | 3.460 | 3.480 | 2.984 | 11,010,430 |
| 2024-07-30 | 3.200 | 3.520 | 3.200 | 3.500 | 3.001 | 30,984,770 |
| 2024-07-26 | 3.280 | 3.280 | 3.160 | 3.200 | 2.744 | 7,871,276 |
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.