Thailand - Delayed Quote
THB
Starflex Public Company Limited (SFLEX.BK)
3.0400
0.0000
(0.00%)
At close: October 30 at 4:37:22 PM GMT+7
Currency in THB
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
3.1000
3.1000
3.0000
3.0400
3.0400
646,200
Oct 29, 2026
3.1200
3.1200
3.0400
3.0400
3.0400
389,400
Oct 28, 2026
3.1200
3.1400
3.0600
3.0800
3.0800
350,000
Oct 27, 2026
3.1600
3.1800
3.1200
3.1200
3.1200
185,700
Oct 26, 2026
3.1600
3.1800
3.1400
3.1800
3.1800
68,500
Oct 22, 2026
3.1800
3.1800
3.1400
3.1600
3.1600
70,700
Oct 21, 2026
3.1600
3.1600
3.1600
3.1600
3.1600
70,600
Oct 20, 2026
3.1600
3.1800
3.1400
3.1600
3.1600
103,500
Oct 19, 2026
3.1800
3.1800
3.1400
3.1600
3.1600
174,800
Oct 15, 2026
3.2000
3.2000
3.1400
3.1800
3.1800
195,300
Oct 14, 2026
3.1800
3.2000
3.1600
3.2000
3.2000
131,700
Oct 12, 2026
3.1800
3.1800
3.1400
3.1800
3.1800
95,200
Oct 9, 2026
3.1600
3.1800
3.1400
3.1800
3.1800
127,900
Oct 8, 2026
3.2000
3.2400
3.1600
3.1800
3.1800
358,600
Oct 7, 2026
3.1800
3.2000
3.1600
3.2000
3.2000
309,300
Oct 6, 2026
3.2200
3.2200
3.1600
3.1600
3.1600
355,300
Oct 5, 2026
3.2600
3.2600
3.2000
3.2200
3.2200
420,200
Oct 2, 2026
3.2200
3.2400
3.1800
3.2400
3.2400
364,600
Oct 1, 2026
3.1800
3.2200
3.1600
3.2200
3.2200
251,800
Sep 30, 2026
3.2200
3.2400
3.1400
3.1800
3.1800
800,400
Sep 29, 2026
3.1800
3.2800
3.1800
3.2400
3.2400
722,400
Sep 28, 2026
3.1600
3.1800
3.1200
3.1800
3.1800
329,600
Sep 25, 2026
3.1200
3.1400
3.1200
3.1400
3.1400
762,700
Sep 24, 2026
3.1000
3.1200
3.0800
3.1200
3.1200
110,200
Sep 23, 2026
3.0800
3.1000
3.0800
3.1000
3.1000
232,300
Sep 22, 2026
3.1000
3.1200
3.0800
3.0800
3.0800
355,100
Sep 21, 2026
3.0800
3.1200
3.0800
3.1200
3.1200
905,500
Sep 18, 2026
3.1000
3.1200
3.0800
3.1000
3.1000
685,400
Sep 17, 2026
3.1200
3.1200
3.0800
3.1200
3.1200
500,100
Sep 16, 2026
3.1200
3.1200
3.0600
3.0800
3.0800
538,200
Sep 15, 2026
3.1200
3.1200
3.0800
3.1200
3.1200
656,000
Sep 14, 2026
3.1000
3.1200
3.1000
3.1200
3.1200
147,900
Sep 11, 2026
3.1400
3.1600
3.1000
3.1000
3.1000
597,900
Sep 10, 2026
3.1200
3.1400
3.1200
3.1400
3.1400
876,800
Sep 9, 2026
3.1600
3.1600
3.1000
3.1200
3.1200
247,500
Sep 8, 2026
3.1400
3.1400
3.1000
3.1400
3.1400
251,700
Sep 7, 2026
3.1800
3.1800
3.1200
3.1200
3.1200
467,200
Sep 4, 2026
3.1000
3.1800
3.1000
3.1600
3.1600
671,000
Sep 3, 2026
3.1000
3.1200
3.0800
3.0800
3.0800
285,100
Sep 2, 2026
3.1000
3.1200
3.0800
3.1200
3.1200
192,500
Sep 1, 2026
3.1000
3.1400
3.1000
3.1000
3.1000
541,200
Aug 31, 2026
3.0400
3.1000
3.0400
3.1000
3.1000
627,600
Aug 28, 2026
3.1200
3.1400
3.0800
3.0800
3.0800
707,100
Aug 27, 2026
3.1000
3.1200
3.0800
3.1200
3.1200
219,200
Aug 26, 2026
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 26, 2026
3.1000
3.1200
3.0800
3.1000
3.1000
833,500
Aug 25, 2026
3.2600
3.2600
3.2200
3.2600
3.0900
1,612,500
Aug 24, 2026
3.2400
3.2800
3.2200
3.2600
3.0900
821,300
Aug 21, 2026
3.2400
3.2400
3.1800
3.2400
3.0710
2,086,900
Aug 20, 2026
3.2200
3.2600
3.2000
3.2200
3.0521
809,100
Aug 19, 2026
3.3200
3.3200
3.2000
3.2200
3.0521
2,288,300
Aug 18, 2026
3.3200
3.3200
3.2600
3.3000
3.1279
836,900
Aug 17, 2026
3.2200
3.3400
3.2200
3.3200
3.1469
3,037,800
Aug 14, 2026
3.2400
3.2600
3.1800
3.2200
3.0521
2,032,100
Aug 13, 2026
3.1600
3.2800
3.1400
3.2000
3.0331
11,224,900
Aug 11, 2026
3.1200
3.1200
3.0600
3.0800
2.9194
1,372,700
Aug 10, 2026
2.9800
3.1200
2.9800
3.1000
2.9383
2,914,700
Aug 7, 2026
2.9800
2.9800
2.9600
2.9800
2.8246
308,300
Aug 6, 2026
2.9800
2.9800
2.9600
2.9800
2.8246
99,200
Aug 5, 2026
2.9800
2.9800
2.9400
2.9600
2.8056
296,600
Aug 4, 2026
3.0000
3.0000
2.9800
2.9800
2.8246
119,500
Aug 3, 2026
2.9800
3.0000
2.9600
3.0000
2.8436
313,000
Jul 31, 2026
2.9600
2.9800
2.9600
2.9800
2.8246
265,500
Jul 30, 2026
2.9800
2.9800
2.9400
2.9600
2.8056
577,400
Jul 27, 2026
3.0000
3.0000
2.9600
2.9800
2.8246
339,300
Jul 24, 2026
3.0000
3.0000
2.9600
3.0000
2.8436
177,800
Jul 23, 2026
3.0000
3.0000
2.9600
3.0000
2.8436
297,500
Jul 22, 2026
3.0400
3.0600
2.9800
2.9800
2.8246
609,200
Jul 21, 2026
3.0000
3.0400
3.0000
3.0400
2.8815
420,000
Jul 20, 2026
3.0000
3.0000
2.9600
3.0000
2.8436
347,500
Jul 17, 2026
3.0000
3.0000
2.9600
3.0000
2.8436
416,800
Jul 16, 2026
3.0400
3.0400
3.0000
3.0000
2.8436
857,100
Jul 15, 2026
3.0800
3.1000
3.0200
3.0400
2.8815
1,543,000
Jul 14, 2026
3.0600
3.0800
3.0400
3.0800
2.9194
1,156,600
Jul 13, 2026
2.9800
3.0800
2.9600
3.0800
2.9194
4,060,600
Jul 10, 2026
3.0000
3.0000
2.9600
2.9800
2.8246
1,460,400
Jul 9, 2026
2.9600
3.0000
2.9400
3.0000
2.8436
1,194,900
Jul 8, 2026
2.9800
2.9800
2.9200
2.9600
2.8056
754,400
Jul 7, 2026
2.9800
2.9800
2.9400
2.9800
2.8246
555,500
Jul 6, 2026
2.9600
2.9800
2.9600
2.9800
2.8246
507,000
Jul 3, 2026
2.9400
2.9600
2.9200
2.9600
2.8056
630,800
Jul 2, 2026
2.9600
2.9800
2.9200
2.9200
2.7677
837,700
Jul 1, 2026
2.9800
2.9800
2.9400
2.9400
2.7867
844,900
Jun 30, 2026
2.9600
3.0000
2.9200
3.0000
2.8436
818,400
Jun 29, 2026
2.9800
2.9800
2.9200
2.9400
2.7867
1,118,700
Jun 26, 2026
3.0400
3.0400
2.9600
2.9800
2.8246
1,067,200
Jun 25, 2026
3.0400
3.0400
2.9800
3.0200
2.8625
740,300
Jun 24, 2026
3.0000
3.0600
2.9600
3.0200
2.8625
2,452,900
Jun 23, 2026
2.9400
3.0200
2.9200
2.9400
2.7867
2,004,600
Jun 22, 2026
2.9200
2.9200
2.8800
2.9200
2.7677
293,100
Jun 19, 2026
2.9200
2.9400
2.8800
2.9000
2.7488
338,300
Jun 18, 2026
2.9000
2.9400
2.8600
2.9000
2.7488
775,300
Jun 17, 2026
2.8400
2.8800
2.8400
2.8800
2.7298
531,000
Jun 16, 2026
2.8400
2.8800
2.8200
2.8200
2.6729
761,800
Jun 15, 2026
2.7800
2.8400
2.7600
2.8200
2.6729
1,118,200
Jun 12, 2026
2.7800
2.7800
2.7400
2.7600
2.6161
717,200
Jun 11, 2026
2.7800
2.7800
2.7600
2.7800
2.6350
563,500
Jun 10, 2026
2.7800
2.7800
2.7600
2.7800
2.6350
268,600
Jun 9, 2026
2.7600
2.7800
2.7400
2.7800
2.6350
325,700
Jun 8, 2026
2.7800
2.7800
2.7200
2.7600
2.6161
1,202,100
Jun 5, 2026
2.7800
2.7800
2.7600
2.7800
2.6350
622,300
Jun 4, 2026
2.7800
2.8000
2.7400
2.7800
2.6350
663,100
Jun 2, 2026
2.8000
2.8000
2.7400
2.7800
2.6350
795,900
May 29, 2026
2.8000
2.8000
2.7800
2.8000
2.6540
286,900
May 28, 2026
2.7800
2.8000
2.7600
2.7800
2.6350
554,800
May 27, 2026
2.8200
2.8200
2.7600
2.7600
2.6161
1,594,600
May 26, 2026
2.8400
2.8600
2.7800
2.8000
2.6540
2,799,200
May 25, 2026
2.8600
2.8800
2.8000
2.8400
2.6919
1,174,000
May 22, 2026
2.8800
2.8800
2.8200
2.8400
2.6919
1,015,600
May 21, 2026
2.8800
2.9200
2.8800
2.8800
2.7298
402,700
May 20, 2026
2.9000
2.9200
2.8800
2.8800
2.7298
792,800
May 19, 2026
2.8400
2.9000
2.8200
2.8800
2.7298
669,500
May 18, 2026
2.8000
2.8400
2.8000
2.8200
2.6729
693,700
May 15, 2026
2.8200
2.8200
2.7800
2.8000
2.6540
693,700
May 14, 2026
2.8600
2.8600
2.8200
2.8200
2.6729
353,700
May 13, 2026
2.8400
2.8400
2.8000
2.8400
2.6919
516,300
May 12, 2026
2.8400
2.8400
2.8200
2.8400
2.6919
260,500
May 11, 2026
2.8400
2.8400
2.8200
2.8400
2.6919
145,800
May 8, 2026
2.8800
2.8800
2.8200
2.8400
2.6919
987,800
May 7, 2026
2.9400
2.9400
2.8400
2.8800
2.7298
1,374,500
May 6, 2026
2.9000
2.9400
2.8400
2.9200
2.7677
800,200
May 5, 2026
2.9400
2.9400
2.8800
2.9000
2.7488
596,100
Apr 30, 2026
2.9600
2.9800
2.9200
2.9400
2.7867
406,200
Apr 29, 2026
2.9200
2.9600
2.9000
2.9400
2.7867
439,100
Apr 28, 2026
2.8800
2.9000
2.8400
2.9000
2.7488
380,300
Apr 27, 2026
2.8400
2.8800
2.8400
2.8800
2.7298
558,500
Apr 24, 2026
2.8600
2.8800
2.8200
2.8400
2.6919
420,800
Apr 23, 2026
2.8800
2.8800
2.8200
2.8600
2.7109
553,700
Apr 22, 2026
2.9000
2.9000
2.8400
2.8800
2.7298
277,400
Apr 21, 2026
2.9000
2.9200
2.8600
2.8600
2.7109
500,500
Apr 20, 2026
2.8800
2.8800
2.8600
2.8600
2.7109
289,500
Apr 17, 2026
2.9000
2.9000
2.8400
2.8600
2.7109
1,184,400
Apr 16, 2026
2.9000
2.9200
2.8400
2.8800
2.7298
1,763,900
Apr 10, 2026
2.9000
2.9000
2.8600
2.8800
2.7298
653,000
Apr 9, 2026
2.8800
2.9000
2.8600
2.8800
2.7298
768,300
Apr 8, 2026
2.9000
2.9200
2.8600
2.8800
2.7298
871,900
Apr 7, 2026
2.8800
2.9000
2.8400
2.8800
2.7298
749,500
Apr 3, 2026
2.9200
2.9200
2.8200
2.8600
2.7109
1,437,600
Apr 2, 2026
2.9600
2.9800
2.9000
2.9200
2.7677
356,500
Apr 1, 2026
2.9400
3.0200
2.9400
2.9600
2.8056
718,300
Mar 31, 2026
2.9200
2.9600
2.8800
2.9400
2.7867
399,200
Mar 30, 2026
3.1200
3.1200
2.9200
2.9200
2.7677
3,236,700
Mar 27, 2026
3.1000
3.1200
3.0800
3.1200
2.9573
471,900
Mar 26, 2026
3.1000
3.1200
3.0400
3.0800
2.9194
359,800
Mar 25, 2026
3.0400
3.1000
3.0200
3.0600
2.9004
681,400
Mar 24, 2026
2.9400
3.0400
2.9400
3.0000
2.8436
827,900
Mar 23, 2026
3.0600
3.0800
2.8400
2.9000
2.7488
2,567,100
Mar 20, 2026
3.1600
3.1600
3.0400
3.1000
2.9383
1,284,700
Mar 19, 2026
3.2000
3.2000
3.1200
3.1600
2.9952
693,800
Mar 18, 2026
3.2200
3.2200
3.1800
3.2000
3.0331
605,300
Mar 17, 2026
3.2400
3.2400
3.1800
3.2000
3.0331
1,166,000
Mar 16, 2026
3.2200
3.3600
3.2000
3.2400
3.0710
2,631,000
Mar 13, 2026
3.1600
3.2000
3.0400
3.2000
3.0331
4,758,100
Mar 12, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
3.1200
3.1800
3.1200
3.1800
3.0142
400,300
Mar 11, 2026
3.2000
3.2600
3.2000
3.2200
3.0047
1,466,400
Mar 10, 2026
3.2600
3.2600
3.1600
3.1800
2.9674
658,400
Mar 9, 2026
3.2600
3.2600
3.1800
3.2000
2.9860
1,912,100
Mar 6, 2026
3.2600
3.3000
3.2400
3.3000
3.0793
366,500
Mar 5, 2026
3.2000
3.2800
3.2000
3.2600
3.0420
386,400
Mar 4, 2026
3.2600
3.2800
3.1200
3.1800
2.9674
3,794,400
Mar 2, 2026
3.2600
3.3600
3.2400
3.3000
3.0793
2,236,900
Feb 27, 2026
3.4200
3.4400
3.3400
3.3600
3.1353
2,191,300
Feb 26, 2026
3.4800
3.4800
3.4200
3.4400
3.2100
1,502,800
Feb 25, 2026
3.4800
3.5800
3.4400
3.5400
3.3033
4,702,700
Feb 24, 2026
3.3000
3.4800
3.2800
3.4800
3.2473
3,427,600
Feb 23, 2026
3.2600
3.3000
3.2400
3.2800
3.0607
947,900
Feb 20, 2026
3.3600
3.3600
3.2600
3.2600
3.0420
2,529,300
Feb 19, 2026
3.4000
3.4000
3.3400
3.4000
3.1727
1,161,800
Feb 18, 2026
3.4000
3.4200
3.3400
3.4000
3.1727
1,756,100
Feb 17, 2026
3.4000
3.4200
3.3200
3.4200
3.1913
1,367,300
Feb 16, 2026
3.3800
3.4400
3.3800
3.3800
3.1540
766,400
Feb 13, 2026
3.3400
3.3800
3.3200
3.3800
3.1540
853,800
Feb 12, 2026
3.3600
3.3800
3.3200
3.3400
3.1167
1,457,800
Feb 11, 2026
3.3800
3.3800
3.3200
3.3600
3.1353
531,400
Feb 10, 2026
3.2800
3.3400
3.2600
3.3400
3.1167
1,603,000
Feb 9, 2026
3.2600
3.3000
3.2600
3.2600
3.0420
1,102,900
Feb 6, 2026
3.2400
3.2600
3.2200
3.2600
3.0420
637,300
Feb 5, 2026
3.2000
3.2400
3.1800
3.2400
3.0234
1,254,200
Feb 4, 2026
3.1600
3.2000
3.1400
3.2000
2.9860
495,800
Feb 3, 2026
3.1400
3.1600
3.1000
3.1600
2.9487
907,200
Feb 2, 2026
3.1400
3.1600
3.1000
3.1200
2.9114
1,275,500
Jan 30, 2026
3.1600
3.1800
3.1400
3.1600
2.9487
2,124,700
Jan 29, 2026
3.2200
3.2200
3.1600
3.1800
2.9674
1,261,400
Jan 28, 2026
3.2400
3.2400
3.2000
3.2000
2.9860
778,700
Jan 27, 2026
3.2000
3.2400
3.1800
3.2200
3.0047
1,615,000
Jan 26, 2026
3.2000
3.2200
3.1600
3.2000
2.9860
676,700
Jan 23, 2026
3.2000
3.2200
3.1800
3.2200
3.0047
912,000
Jan 22, 2026
3.1800
3.2000
3.1600
3.2000
2.9860
1,206,700
Jan 21, 2026
3.2400
3.2400
3.1600
3.2000
2.9860
1,198,400
Jan 20, 2026
3.2200
3.2600
3.1800
3.2200
3.0047
1,456,200
Jan 19, 2026
3.2200
3.2200
3.1800
3.2200
3.0047
1,421,200
Jan 16, 2026
3.1600
3.2400
3.1400
3.2200
3.0047
2,896,500
Jan 15, 2026
3.1600
3.1600
3.1200
3.1600
2.9487
860,100
Jan 14, 2026
3.1200
3.1600
3.0800
3.1600
2.9487
1,264,400
Jan 13, 2026
3.1000
3.1200
3.0800
3.1200
2.9114
1,154,700
Jan 12, 2026
3.0800
3.1000
3.0600
3.1000
2.8927
355,000
Jan 9, 2026
3.0800
3.1000
3.0800
3.1000
2.8927
508,900
Jan 8, 2026
3.0800
3.1000
3.0800
3.0800
2.8741
874,900
Jan 7, 2026
3.0800
3.1400
3.0600
3.0800
2.8741
1,203,100
Jan 6, 2026
3.1000
3.1000
3.0600
3.0800
2.8741
607,600
Jan 5, 2026
3.1000
3.1200
3.0800
3.0800
2.8741
1,123,800
Dec 30, 2025
3.1400
3.1400
3.1000
3.1400
2.9300
1,031,400
Dec 29, 2025
3.0600
3.1400
3.0400
3.1200
2.9114
1,530,000
Dec 26, 2025
3.0000
3.0600
2.9800
3.0600
2.8554
1,417,600
Dec 25, 2025
3.0000
3.0000
2.9800
3.0000
2.7994
218,400
Dec 24, 2025
2.9800
3.0000
2.9600
3.0000
2.7994
624,300
Dec 23, 2025
3.0200
3.0200
2.9600
2.9600
2.7621
475,200
Dec 22, 2025
2.9600
2.9800
2.9600
2.9800
2.7807
292,500
Dec 19, 2025
2.9800
2.9800
2.9600
2.9800
2.7807
290,400
Dec 18, 2025
3.0000
3.0000
2.9600
2.9600
2.7621
646,000
Dec 17, 2025
3.0000
3.0200
2.9600
3.0000
2.7994
438,900
Dec 16, 2025
2.9800
3.0200
2.9600
2.9800
2.7807
543,900
Dec 15, 2025
2.9000
3.0000
2.9000
2.9800
2.7807
679,200
Dec 12, 2025
2.9400
2.9600
2.9000
2.9200
2.7248
803,700
Dec 11, 2025
2.9200
2.9400
2.9000
2.9400
2.7434
510,900
Dec 9, 2025
2.9000
2.9400
2.8800
2.9200
2.7248
479,300
Dec 8, 2025
2.8800
2.9400
2.8600
2.9000
2.7061
1,675,100
Dec 4, 2025
2.8800
2.9000
2.8400
2.8600
2.6688
1,198,600
Dec 3, 2025
2.8800
2.9000
2.8600
2.8800
2.6874
1,592,100
Dec 2, 2025
2.7800
2.8800
2.7800
2.8800
2.6874
730,000
Dec 1, 2025
2.8000
2.8200
2.7800
2.7800
2.5941
987,400
Nov 28, 2025
2.7800
2.8200
2.7600
2.7800
2.5941
461,400
Nov 27, 2025
2.8800
2.8800
2.7800
2.8000
2.6128
1,435,700
Nov 26, 2025
2.8600
2.9000
2.8600
2.8600
2.6688
388,900
Nov 25, 2025
2.8600
2.9000
2.8400
2.8600
2.6688
1,580,200
Nov 24, 2025
2.9000
3.0400
2.8600
2.8600
2.6688
8,161,300
Nov 21, 2025
2.6000
2.9000
2.6000
2.9000
2.7061
9,443,200
Nov 20, 2025
2.5800
2.5800
2.5600
2.5800
2.4075
1,615,400
Nov 19, 2025
2.5600
2.5800
2.5600
2.5800
2.4075
451,500
Nov 18, 2025
2.5800
2.5800
2.5600
2.5800
2.4075
323,100
Nov 17, 2025
2.5800
2.6000
2.5600
2.5600
2.3888
589,100
Nov 14, 2025
2.5600
2.6000
2.5600
2.6000
2.4261
1,199,100
Nov 13, 2025
2.5200
2.5600
2.5200
2.5600
2.3888
547,800
Nov 12, 2025
2.6000
2.6000
2.5200
2.5200
2.3515
2,036,100
Nov 11, 2025
2.5600
2.6000
2.5600
2.6000
2.4261
609,200
Nov 10, 2025
2.5400
2.5600
2.5400
2.5600
2.3888
182,600
Nov 7, 2025
2.5600
2.5600
2.5000
2.5400
2.3702
1,145,400
Nov 6, 2025
2.5600
2.5800
2.5000
2.5400
2.3702
1,381,300
Nov 5, 2025
2.5400
2.6000
2.5200
2.5400
2.3702
1,633,100
Nov 4, 2025
2.5400
2.5400
2.5200
2.5400
2.3702
876,500
Nov 3, 2025
2.5400
2.5400
2.5000
2.5400
2.3702
1,020,000
Oct 31, 2025
2.5400
2.5800
2.5200
2.5400
2.3702
2,989,900
Oct 30, 2025
2.6000
2.6000
2.5200
2.5600
2.3888
3,395,000
