Starflex Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-07-25 | 3.200 | 3.300 | 3.160 | 3.280 | 2.812 | 7,411,950 |
| 2024-07-24 | 3.180 | 3.220 | 3.160 | 3.220 | 2.761 | 1,873,401 |
| 2024-07-23 | 3.200 | 3.260 | 3.160 | 3.200 | 2.744 | 2,493,711 |
| 2024-07-19 | 3.240 | 3.240 | 3.160 | 3.160 | 2.709 | 1,929,401 |
| 2024-07-18 | 3.260 | 3.340 | 3.220 | 3.240 | 2.778 | 5,870,699 |
| 2024-07-17 | 3.220 | 3.320 | 3.180 | 3.300 | 2.829 | 3,222,501 |
| 2024-07-16 | 3.220 | 3.280 | 3.160 | 3.220 | 2.761 | 3,140,029 |
| 2024-07-15 | 3.300 | 3.300 | 3.200 | 3.220 | 2.761 | 1,797,502 |
| 2024-07-12 | 3.320 | 3.360 | 3.260 | 3.300 | 2.829 | 2,151,822 |
| 2024-07-11 | 3.340 | 3.420 | 3.280 | 3.300 | 2.829 | 3,666,200 |
| 2024-07-10 | 3.420 | 3.440 | 3.300 | 3.300 | 2.829 | 3,018,302 |
| 2024-07-09 | 3.400 | 3.440 | 3.360 | 3.400 | 2.915 | 1,539,400 |
| 2024-07-08 | 3.380 | 3.400 | 3.360 | 3.400 | 2.915 | 1,484,607 |
| 2024-07-05 | 3.400 | 3.440 | 3.320 | 3.380 | 2.898 | 3,968,919 |
| 2024-07-04 | 3.460 | 3.480 | 3.380 | 3.400 | 2.915 | 2,443,375 |
| 2024-07-03 | 3.420 | 3.500 | 3.340 | 3.460 | 2.966 | 2,463,000 |
| 2024-07-02 | 3.460 | 3.480 | 3.340 | 3.420 | 2.932 | 2,820,612 |
| 2024-07-01 | 3.460 | 3.480 | 3.420 | 3.480 | 2.984 | 1,419,000 |
| 2024-06-28 | 3.500 | 3.500 | 3.400 | 3.440 | 2.949 | 2,477,001 |
| 2024-06-27 | 3.500 | 3.560 | 3.460 | 3.500 | 3.001 | 3,921,503 |
| 2024-06-26 | 3.500 | 3.580 | 3.440 | 3.560 | 3.052 | 6,109,921 |
| 2024-06-25 | 3.640 | 3.680 | 3.520 | 3.520 | 3.018 | 6,019,023 |
| 2024-06-24 | 3.580 | 3.640 | 3.540 | 3.620 | 3.104 | 5,477,923 |
| 2024-06-21 | 3.300 | 3.600 | 3.280 | 3.600 | 3.086 | 11,965,310 |
| 2024-06-20 | 3.280 | 3.360 | 3.280 | 3.340 | 2.864 | 5,268,902 |
| 2024-06-19 | 3.540 | 3.540 | 3.120 | 3.260 | 2.795 | 18,777,631 |
| 2024-06-18 | 3.640 | 3.660 | 3.540 | 3.540 | 3.035 | 8,443,548 |
| 2024-06-17 | 3.520 | 3.640 | 3.520 | 3.620 | 3.104 | 13,043,000 |
| 2024-06-14 | 3.620 | 3.620 | 3.500 | 3.540 | 3.035 | 10,987,100 |
| 2024-06-13 | 3.540 | 3.660 | 3.440 | 3.600 | 3.086 | 12,554,620 |
| 2024-06-12 | 3.520 | 3.580 | 3.500 | 3.560 | 3.052 | 4,249,902 |
| 2024-06-11 | 3.660 | 3.660 | 3.480 | 3.500 | 3.001 | 13,125,630 |
| 2024-06-10 | 3.500 | 3.680 | 3.460 | 3.640 | 3.121 | 16,377,220 |
| 2024-06-07 | 3.360 | 3.560 | 3.320 | 3.540 | 3.035 | 16,164,920 |
| 2024-06-06 | 3.220 | 3.360 | 3.200 | 3.360 | 2.881 | 11,060,340 |
| 2024-06-05 | 3.100 | 3.240 | 3.100 | 3.220 | 2.761 | 3,929,401 |
| 2024-06-04 | 3.060 | 3.140 | 3.040 | 3.120 | 2.675 | 6,313,913 |
| 2024-05-31 | 3.120 | 3.120 | 3.060 | 3.060 | 2.624 | 2,324,587 |
| 2024-05-30 | 3.140 | 3.140 | 3.060 | 3.120 | 2.675 | 2,560,710 |
| 2024-05-29 | 3.200 | 3.200 | 3.100 | 3.160 | 2.709 | 3,433,762 |
| 2024-05-28 | 3.180 | 3.220 | 3.160 | 3.200 | 2.744 | 2,279,200 |
| 2024-05-27 | 3.280 | 3.280 | 3.160 | 3.160 | 2.709 | 3,345,507 |
| 2024-05-24 | 3.300 | 3.320 | 3.260 | 3.260 | 2.795 | 2,312,611 |
| 2024-05-23 | 3.320 | 3.360 | 3.280 | 3.300 | 2.829 | 3,095,706 |
| 2024-05-21 | 3.340 | 3.380 | 3.280 | 3.280 | 2.812 | 5,454,303 |
| 2024-05-20 | 3.160 | 3.300 | 3.160 | 3.300 | 2.829 | 4,481,877 |
| 2024-05-17 | 3.120 | 3.200 | 3.120 | 3.160 | 2.709 | 4,004,289 |
| 2024-05-16 | 3.220 | 3.220 | 3.080 | 3.100 | 2.658 | 4,870,911 |
| 2024-05-15 | 3.080 | 3.080 | 3.040 | 3.080 | 2.641 | 719,100 |
| 2024-05-14 | 3.100 | 3.140 | 3.080 | 3.080 | 2.641 | 891,600 |
| 2024-05-13 | 3.080 | 3.100 | 3.040 | 3.100 | 2.658 | 540,900 |
| 2024-05-10 | 3.080 | 3.080 | 3.040 | 3.080 | 2.641 | 659,503 |
| 2024-05-09 | 3.100 | 3.100 | 3.060 | 3.080 | 2.641 | 758,005 |
| 2024-05-08 | 3.100 | 3.100 | 3.060 | 3.100 | 2.658 | 379,205 |
| 2024-05-07 | 3.100 | 3.100 | 3.060 | 3.080 | 2.641 | 1,030,523 |
| 2024-05-03 | 3.100 | 3.120 | 3.060 | 3.080 | 2.641 | 1,292,100 |
| 2024-05-02 | 3.180 | 3.180 | 3.060 | 3.120 | 2.675 | 1,632,605 |
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.