Starflex Public Company Limited (SFLEX.BK)
Thailand - Thailand Delayed Price. Currency in THB
Add to watchlist
At close: 04:19PM ICT
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 3.5000 | 3.5000 | 3.4000 | 3.4200 | 3.4200 | 2,148,501 |
| Jun 27, 2024 | 3.5000 | 3.5600 | 3.4600 | 3.5000 | 3.5000 | 3,921,500 |
| Jun 26, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Jun 25, 2024 | 3.6400 | 3.6800 | 3.5200 | 3.5200 | 3.5200 | 6,018,900 |
| Jun 24, 2024 | 3.5800 | 3.6400 | 3.5400 | 3.6200 | 3.6200 | 5,477,800 |
| Jun 21, 2024 | 3.3000 | 3.6000 | 3.2800 | 3.6000 | 3.6000 | 11,965,300 |
| Jun 20, 2024 | 3.2800 | 3.3600 | 3.2800 | 3.3400 | 3.3400 | 5,268,900 |
| Jun 19, 2024 | 3.5400 | 3.5400 | 3.1200 | 3.2600 | 3.2600 | 18,745,300 |
| Jun 18, 2024 | 3.6400 | 3.6600 | 3.5400 | 3.5400 | 3.5400 | 8,443,500 |
| Jun 17, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| Jun 14, 2024 | 3.6200 | 3.6200 | 3.5000 | 3.5400 | 3.5400 | 10,987,100 |
| Jun 13, 2024 | 3.5400 | 3.6600 | 3.4400 | 3.6000 | 3.6000 | 12,554,600 |
| Jun 12, 2024 | 3.5200 | 3.5800 | 3.5000 | 3.5600 | 3.5600 | 4,249,900 |
| Jun 11, 2024 | 3.6600 | 3.6600 | 3.4800 | 3.5000 | 3.5000 | 13,125,600 |
| Jun 10, 2024 | 3.5000 | 3.6800 | 3.4600 | 3.6400 | 3.6400 | 16,377,200 |
| Jun 07, 2024 | 3.3600 | 3.5600 | 3.3200 | 3.5400 | 3.5400 | 16,164,500 |
| Jun 06, 2024 | 3.2200 | 3.3600 | 3.2000 | 3.3600 | 3.3600 | 11,060,300 |
| Jun 05, 2024 | 3.1000 | 3.2400 | 3.1000 | 3.2200 | 3.2200 | 3,802,700 |
| Jun 04, 2024 | 3.0600 | 3.1400 | 3.0400 | 3.1200 | 3.1200 | 6,313,900 |
| May 31, 2024 | 3.1200 | 3.1200 | 3.0600 | 3.0600 | 3.0600 | 2,324,500 |
| May 30, 2024 | 3.1400 | 3.1400 | 3.0600 | 3.1200 | 3.1200 | 2,560,600 |
| May 29, 2024 | 3.2000 | 3.2000 | 3.1000 | 3.1600 | 3.1600 | 3,433,700 |
| May 28, 2024 | 3.1800 | 3.2200 | 3.1600 | 3.2000 | 3.2000 | 2,279,200 |
| May 27, 2024 | 3.2800 | 3.2800 | 3.1600 | 3.1600 | 3.1600 | 3,345,500 |
| May 24, 2024 | 3.2600 | 3.2800 | 3.2600 | 3.2600 | 3.2600 | 1,053,800 |
| May 23, 2024 | 3.3200 | 3.3600 | 3.2800 | 3.3000 | 3.3000 | 3,095,700 |
| May 21, 2024 | 3.3400 | 3.3800 | 3.2800 | 3.2800 | 3.2800 | 5,454,300 |
| May 20, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| May 17, 2024 | 3.1200 | 3.2000 | 3.1200 | 3.1600 | 3.1600 | 4,004,200 |
| May 16, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| May 15, 2024 | 3.0800 | 3.0800 | 3.0400 | 3.0800 | 3.0800 | 719,100 |
| May 14, 2024 | 3.1000 | 3.1400 | 3.0800 | 3.0800 | 3.0800 | 881,300 |
| May 13, 2024 | 3.0800 | 3.1000 | 3.0400 | 3.1000 | 3.1000 | 540,900 |
| May 10, 2024 | 3.0800 | 3.0800 | 3.0400 | 3.0800 | 3.0800 | 659,500 |
| May 09, 2024 | 3.1000 | 3.1000 | 3.0600 | 3.0800 | 3.0800 | 758,000 |
| May 08, 2024 | 3.1000 | 3.1000 | 3.0600 | 3.1000 | 3.1000 | 379,200 |
| May 07, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| May 03, 2024 | 3.1000 | 3.1200 | 3.0600 | 3.0800 | 3.0800 | 1,292,100 |
| May 02, 2024 | 3.1800 | 3.1800 | 3.0600 | 3.1200 | 3.1200 | 1,632,500 |
| Apr 30, 2024 | 3.1200 | 3.1800 | 3.1200 | 3.1800 | 3.1800 | 1,584,800 |
| Apr 29, 2024 | 3.1400 | 3.1600 | 3.1200 | 3.1200 | 3.1200 | 626,300 |
| Apr 26, 2024 | 3.1200 | 3.1400 | 3.1000 | 3.1200 | 3.1200 | 394,500 |
| Apr 25, 2024 | 3.1200 | 3.1400 | 3.1000 | 3.1200 | 3.1200 | 780,800 |
| Apr 24, 2024 | 3.1600 | 3.1600 | 3.1000 | 3.1400 | 3.1400 | 529,300 |
| Apr 23, 2024 | 3.1600 | 3.1800 | 3.1200 | 3.1200 | 3.1200 | 421,900 |
| Apr 22, 2024 | 3.1200 | 3.1400 | 3.1000 | 3.1400 | 3.1400 | 965,100 |
| Apr 19, 2024 | 3.0400 | 3.1600 | 3.0400 | 3.1600 | 3.1600 | 2,124,800 |
| Apr 18, 2024 | 3.2000 | 3.2000 | 3.1400 | 3.1400 | 3.1400 | 801,300 |
| Apr 17, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| Apr 11, 2024 | 3.2600 | 3.2800 | 3.2000 | 3.2600 | 3.2600 | 1,029,800 |
| Apr 10, 2024 | 3.2000 | 3.2600 | 3.2000 | 3.2600 | 3.2600 | 1,044,100 |
| Apr 09, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Apr 05, 2024 | 3.2000 | 3.2200 | 3.1800 | 3.1800 | 3.1800 | 1,925,900 |
| Apr 04, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| Apr 03, 2024 | 3.2800 | 3.3200 | 3.2000 | 3.2400 | 3.2400 | 4,221,800 |
| Apr 02, 2024 | 3.2000 | 3.2600 | 3.1400 | 3.2600 | 3.2600 | 2,673,200 |
| Apr 01, 2024 | 3.2200 | 3.2400 | 3.1400 | 3.2000 | 3.2000 | 2,189,500 |
| Mar 29, 2024 | 3.2200 | 3.2400 | 3.1600 | 3.2000 | 3.2000 | 954,200 |
| Mar 28, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Mar 27, 2024 | 3.1600 | 3.3000 | 3.1400 | 3.2200 | 3.2200 | 3,923,200 |
| Mar 26, 2024 | 3.1200 | 3.1800 | 3.1000 | 3.1200 | 3.1200 | 736,800 |
| Mar 25, 2024 | 3.1600 | 3.1800 | 3.1000 | 3.1400 | 3.1400 | 1,139,200 |
| Mar 22, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| Mar 21, 2024 | 3.2200 | 3.2400 | 3.1200 | 3.2400 | 3.2400 | 2,273,200 |
| Mar 20, 2024 | 3.1800 | 3.2400 | 3.0400 | 3.2400 | 3.2400 | 2,327,100 |
| Mar 19, 2024 | 3.2800 | 3.2800 | 3.1600 | 3.1600 | 3.1600 | 1,170,100 |
| Mar 18, 2024 | 3.3200 | 3.3200 | 3.2600 | 3.2800 | 3.2800 | 344,600 |
| Mar 15, 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| Mar 14, 2024 | 3.3000 | 3.3400 | 3.2600 | 3.3400 | 3.3400 | 927,300 |
| Mar 14, 2024 | 0.045 Dividend | |||||
| Mar 13, 2024 | 3.3400 | 3.3400 | 3.3000 | 3.3400 | 3.2950 | 625,000 |
| Mar 12, 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2950 | - |
| Mar 11, 2024 | 3.3400 | 3.3800 | 3.3400 | 3.3400 | 3.2950 | 739,800 |
| Mar 08, 2024 | 3.2600 | 3.3600 | 3.2600 | 3.3400 | 3.2950 | 1,493,700 |
| Mar 07, 2024 | 3.2800 | 3.2800 | 3.2000 | 3.2600 | 3.2161 | 1,062,900 |
| Mar 06, 2024 | 3.3000 | 3.3000 | 3.2400 | 3.2800 | 3.2358 | 1,027,100 |
| Mar 05, 2024 | 3.4000 | 3.4000 | 3.2800 | 3.2800 | 3.2358 | 1,767,200 |
| Mar 04, 2024 | 3.3000 | 3.4000 | 3.2600 | 3.4000 | 3.3542 | 6,739,200 |
| Mar 01, 2024 | 3.3200 | 3.3600 | 3.2800 | 3.3000 | 3.2555 | 1,055,100 |
| Feb 29, 2024 | 3.2800 | 3.3000 | 3.2000 | 3.3000 | 3.2555 | 1,633,800 |
| Feb 28, 2024 | 3.3400 | 3.3400 | 3.2800 | 3.2800 | 3.2358 | 1,054,500 |
| Feb 27, 2024 | 3.3600 | 3.3600 | 3.3200 | 3.3400 | 3.2950 | 1,022,700 |
| Feb 23, 2024 | 3.3600 | 3.3600 | 3.3000 | 3.3600 | 3.3147 | 1,031,500 |
| Feb 22, 2024 | 3.4000 | 3.4200 | 3.3400 | 3.3800 | 3.3345 | 793,900 |
| Feb 21, 2024 | 3.3800 | 3.4200 | 3.3200 | 3.3800 | 3.3345 | 1,405,600 |
| Feb 20, 2024 | 3.3600 | 3.3800 | 3.3200 | 3.3600 | 3.3147 | 1,490,200 |
| Feb 19, 2024 | 3.2800 | 3.4200 | 3.2800 | 3.3600 | 3.3147 | 7,441,200 |
| Feb 16, 2024 | 3.3600 | 3.3600 | 3.2600 | 3.2800 | 3.2358 | 2,062,100 |
| Feb 15, 2024 | 3.4000 | 3.4000 | 3.3400 | 3.3400 | 3.2950 | 698,800 |
| Feb 14, 2024 | 3.4400 | 3.4600 | 3.3600 | 3.3800 | 3.3345 | 2,783,900 |
| Feb 13, 2024 | 3.4000 | 3.4600 | 3.3600 | 3.4600 | 3.4134 | 6,844,100 |
| Feb 12, 2024 | 3.4000 | 3.4000 | 3.3800 | 3.4000 | 3.3542 | 688,500 |
| Feb 09, 2024 | 3.4000 | 3.4000 | 3.3600 | 3.4000 | 3.3542 | 1,878,300 |
| Feb 08, 2024 | 3.4400 | 3.4800 | 3.3600 | 3.4000 | 3.3542 | 1,670,800 |
| Feb 07, 2024 | 3.4800 | 3.5000 | 3.4200 | 3.4400 | 3.3937 | 826,000 |
| Feb 06, 2024 | 3.4800 | 3.4800 | 3.4400 | 3.4800 | 3.4331 | 742,800 |
| Feb 05, 2024 | 3.4600 | 3.4800 | 3.4400 | 3.4800 | 3.4331 | 603,200 |
| Feb 02, 2024 | 3.4400 | 3.4600 | 3.4200 | 3.4600 | 3.4134 | 631,100 |
| Feb 01, 2024 | 3.4200 | 3.4400 | 3.3800 | 3.4400 | 3.3937 | 949,400 |
| Jan 31, 2024 | 3.4200 | 3.4400 | 3.3400 | 3.4400 | 3.3937 | 2,777,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.