Thailand - Delayed Quote THB

Starflex Public Company Limited (SFLEX.BK)

Compare
2.8200
0.0000
(0.00%)
At close: 4:38:59 PM GMT+7
Currency in THB
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 20252.82002.82002.74002.82002.82002,619,001
Jan 22, 20252.78002.82002.72002.82002.82001,262,200
Jan 21, 20252.64002.78002.62002.78002.78002,032,100
Jan 20, 20252.56002.64002.54002.64002.64002,100,700
Jan 17, 20252.52002.58002.52002.56002.56001,979,600
Jan 16, 20252.60002.64002.28002.54002.540012,514,100
Jan 15, 20252.58002.66002.52002.56002.5600837,500
Jan 14, 20252.62002.64002.50002.58002.58002,457,300
Jan 13, 20252.68002.70002.60002.60002.6000861,600
Jan 10, 20252.68002.72002.64002.68002.68001,560,700
Jan 9, 20252.78002.84002.68002.68002.6800941,700
Jan 8, 20252.82002.84002.74002.76002.7600916,000
Jan 7, 20252.84002.84002.78002.82002.82001,076,800
Jan 6, 20252.90002.90002.82002.86002.8600386,300
Jan 3, 20252.82002.92002.82002.90002.9000946,900
Jan 2, 20252.86002.86002.80002.84002.8400572,800
Dec 30, 20242.92002.94002.82002.86002.86001,658,600
Dec 27, 20242.94002.94002.88002.90002.90001,033,100
Dec 26, 20242.98003.00002.90002.92002.92002,465,600
Dec 25, 20242.92002.98002.86002.92002.92001,646,800
Dec 24, 20242.68002.90002.68002.86002.86002,539,800
Dec 23, 20242.68002.72002.64002.72002.72001,440,000
Dec 20, 20242.78002.78002.68002.68002.68001,625,900
Dec 19, 20242.70002.84002.70002.74002.74002,920,700
Dec 18, 20242.76002.76002.68002.70002.70003,022,500
Dec 17, 20242.88002.88002.76002.76002.76003,454,400
Dec 16, 20242.92002.94002.88002.88002.88001,141,900
Dec 13, 20242.96002.98002.92002.92002.92001,120,400
Dec 12, 20242.98003.04002.94002.96002.96002,840,200
Dec 11, 20242.94003.02002.90003.00003.00004,200,500
Dec 9, 20242.94002.94002.92002.92002.92001,203,100
Dec 6, 20242.96002.96002.94002.96002.96001,009,200
Dec 4, 20242.94002.98002.94002.96002.96001,393,300
Dec 3, 20243.02003.02002.92002.96002.96005,114,700
Dec 2, 20243.04003.06003.00003.00003.00002,805,800
Nov 29, 20243.04003.08003.04003.06003.0600763,900
Nov 28, 20243.02003.08003.02003.04003.04001,629,600
Nov 27, 20243.10003.10003.04003.04003.04002,380,400
Nov 26, 20243.14003.16003.08003.08003.08004,071,900
Nov 25, 20243.14003.18003.12003.12003.12001,088,200
Nov 22, 20243.12003.22003.12003.16003.16005,014,800
Nov 21, 20243.10003.14003.10003.10003.10001,438,200
Nov 20, 20243.20003.22003.10003.10003.10004,933,700
Nov 19, 20243.12003.26003.12003.22003.220010,114,300
Nov 18, 20243.14003.16003.08003.10003.10002,521,500
Nov 15, 20243.14003.16003.08003.14003.14008,077,200
Nov 14, 20243.14003.24003.06003.10003.100024,236,400
Nov 13, 20242.94002.94002.86002.90002.90003,362,600
Nov 12, 20243.10003.10002.98002.98002.98003,119,600
Nov 11, 20243.14003.14003.08003.08003.08001,753,800
Nov 8, 20243.14003.18003.14003.16003.16001,434,000
Nov 7, 20243.10003.16003.08003.14003.14002,069,600
Nov 6, 20243.14003.16003.10003.10003.10002,233,700
Nov 5, 20243.16003.18003.12003.14003.14001,061,000
Nov 4, 20243.20003.20003.14003.16003.16002,090,800
Nov 1, 20243.18003.22003.16003.20003.20002,962,000
Oct 31, 20243.16003.18003.14003.16003.16002,067,000
Oct 30, 20243.18003.18003.12003.12003.12002,924,800
Oct 29, 20243.22003.24003.16003.16003.160010,888,300
Oct 28, 20243.10003.18003.08003.18003.18006,008,900
Oct 25, 20243.06003.12003.04003.08003.08002,851,200
Oct 24, 20243.08003.10003.06003.06003.06001,804,400
Oct 22, 20243.08003.10003.08003.08003.08001,668,100
Oct 21, 20243.10003.10003.08003.08003.0800707,100
Oct 18, 20243.12003.12003.08003.08003.08001,807,800
Oct 17, 20243.12003.14003.08003.10003.10002,207,700
Oct 16, 20243.08003.12003.08003.10003.10002,060,800
Oct 15, 20243.14003.16003.08003.08003.08003,760,000
Oct 11, 20243.12003.18003.12003.14003.14003,057,800
Oct 10, 20243.18003.18003.12003.12003.12004,720,100
Oct 9, 20243.12003.16003.12003.16003.16004,326,900
Oct 8, 20243.16003.16003.10003.10003.10004,727,200
Oct 7, 20243.10003.18003.10003.14003.14002,745,700
Oct 4, 20243.20003.22003.06003.10003.10008,788,300
Oct 3, 20243.24003.30003.20003.20003.20008,132,000
Oct 2, 20243.24003.26003.18003.22003.22005,331,000
Oct 1, 20243.18003.26003.18003.26003.26004,225,200
Sep 30, 20243.20003.20003.16003.18003.18009,443,900
Sep 27, 20243.32003.36003.16003.18003.180020,805,700
Sep 26, 20243.54003.54003.30003.32003.320041,717,700
Sep 25, 20243.64003.66003.54003.54003.540010,092,700
Sep 24, 20243.62003.68003.56003.66003.660019,617,000
Sep 23, 20243.50003.54003.48003.50003.50002,123,900
Sep 20, 20243.54003.54003.54003.54003.5400-
Sep 19, 20243.46003.58003.44003.54003.54007,408,700
Sep 18, 20243.46003.52003.42003.46003.46007,661,300
Sep 17, 20243.50003.50003.44003.46003.46005,906,600
Sep 16, 20243.50003.52003.42003.48003.480014,186,100
Sep 13, 20243.30003.42003.30003.42003.420011,881,000
Sep 12, 20243.30003.32003.26003.30003.30001,807,100
Sep 11, 20243.30003.32003.26003.30003.30001,795,400
Sep 10, 20243.32003.34003.30003.30003.30001,786,200
Sep 9, 20243.30003.30003.30003.30003.3000-
Sep 6, 20243.38003.38003.26003.30003.30006,075,900
Sep 5, 20243.34003.38003.32003.36003.36004,146,000
Sep 4, 20243.34003.40003.30003.34003.34002,942,400
Sep 3, 20243.36003.38003.32003.34003.34002,598,400
Sep 2, 20243.36003.42003.36003.36003.36003,714,900
Aug 30, 20243.42003.42003.34003.36003.36006,477,700
Aug 29, 20243.40003.46003.36003.44003.44007,965,400
Aug 28, 20243.30003.44003.30003.42003.42006,932,800
Aug 27, 20243.40003.40003.26003.30003.30006,379,200
Aug 26, 2024 0.0600 Dividend
Aug 26, 20243.42003.48003.38003.40003.40003,905,000
Aug 23, 20243.46003.50003.40003.50003.44004,984,300
Aug 22, 20243.50003.52003.44003.44003.38102,771,600
Aug 21, 20243.52003.52003.48003.50003.44005,209,500
Aug 20, 20243.54003.56003.48003.52003.45972,431,900
Aug 19, 20243.60003.60003.60003.60003.5383-
Aug 16, 20243.60003.60003.56003.60003.53831,499,600
Aug 15, 20243.64003.64003.52003.58003.51865,034,100
Aug 14, 20243.60003.66003.54003.60003.538325,438,500
Aug 13, 20243.82003.94003.10003.60003.538346,196,700
Aug 9, 20243.66004.06003.62003.98003.911844,669,700
Aug 8, 20243.54003.68003.48003.68003.616929,899,000
Aug 7, 20243.30003.56003.30003.54003.479317,043,600
Aug 6, 20243.38003.40003.24003.32003.26314,974,600
Aug 5, 20243.40003.50003.34003.34003.28278,042,800
Aug 2, 20243.38003.38003.38003.38003.3221-
Aug 1, 20243.48003.50003.32003.38003.32217,769,500
Jul 31, 20243.48003.56003.46003.48003.420311,010,400
Jul 30, 20243.20003.20003.20003.20003.1451-
Jul 26, 20243.28003.28003.16003.20003.14517,871,200
Jul 25, 20243.20003.30003.16003.28003.22387,411,900
Jul 24, 20243.18003.22003.16003.22003.16481,873,400
Jul 23, 20243.20003.26003.16003.20003.14512,493,700
Jul 19, 20243.24003.24003.16003.16003.10581,929,400
Jul 18, 20243.26003.34003.22003.24003.18455,870,600
Jul 17, 20243.22003.32003.18003.30003.24343,222,500
Jul 16, 20243.22003.28003.16003.22003.16483,140,000
Jul 15, 20243.30003.30003.30003.30003.2434-
Jul 12, 20243.30003.30003.30003.30003.2434-
Jul 11, 20243.34003.42003.28003.30003.24343,666,200
Jul 10, 20243.42003.44003.30003.30003.24343,018,300
Jul 9, 20243.40003.44003.36003.40003.34171,539,400
Jul 8, 20243.38003.40003.36003.40003.34171,484,600
Jul 5, 20243.40003.44003.32003.38003.32213,968,700
Jul 4, 20243.46003.48003.38003.40003.34172,443,200
Jul 3, 20243.42003.50003.34003.46003.40072,463,000
Jul 2, 20243.46003.48003.34003.42003.36142,820,600
Jul 1, 20243.46003.48003.42003.48003.42031,419,000
Jun 28, 20243.50003.50003.40003.44003.38102,477,000
Jun 27, 20243.50003.56003.46003.50003.44003,921,500
Jun 26, 20243.52003.52003.52003.52003.4597-
Jun 25, 20243.64003.68003.52003.52003.45976,018,900
Jun 24, 20243.58003.64003.54003.62003.55795,477,800
Jun 21, 20243.30003.60003.28003.60003.538311,965,300
Jun 20, 20243.28003.36003.28003.34003.28275,268,900
Jun 19, 20243.54003.54003.12003.26003.204118,745,300
Jun 18, 20243.64003.66003.54003.54003.47938,443,500
Jun 17, 20243.54003.54003.54003.54003.4793-
Jun 14, 20243.62003.62003.50003.54003.479310,987,100
Jun 13, 20243.54003.66003.44003.60003.538312,554,600
Jun 12, 20243.52003.58003.50003.56003.49904,249,900
Jun 11, 20243.66003.66003.48003.50003.440013,125,600
Jun 10, 20243.50003.68003.46003.64003.577616,377,200
Jun 7, 20243.36003.56003.32003.54003.479316,164,500
Jun 6, 20243.22003.36003.20003.36003.302411,060,300
Jun 5, 20243.10003.24003.10003.22003.16483,802,700
Jun 4, 20243.06003.14003.04003.12003.06656,313,900
May 31, 20243.12003.12003.06003.06003.00752,324,500
May 30, 20243.14003.14003.06003.12003.06652,560,600
May 29, 20243.20003.20003.10003.16003.10583,433,700
May 28, 20243.18003.22003.16003.20003.14512,279,200
May 27, 20243.28003.28003.16003.16003.10583,345,500
May 24, 20243.26003.28003.26003.26003.20411,053,800
May 23, 20243.32003.36003.28003.30003.24343,095,700
May 21, 20243.34003.38003.28003.28003.22385,454,300
May 20, 20243.16003.16003.16003.16003.1058-
May 17, 20243.12003.20003.12003.16003.10584,004,200
May 16, 20243.08003.08003.08003.08003.0272-
May 15, 20243.08003.08003.04003.08003.0272719,100
May 14, 20243.10003.14003.08003.08003.0272881,300
May 13, 20243.08003.10003.04003.10003.0469540,900
May 10, 20243.08003.08003.04003.08003.0272659,500
May 9, 20243.10003.10003.06003.08003.0272758,000
May 8, 20243.10003.10003.06003.10003.0469379,200
May 7, 20243.08003.08003.08003.08003.0272-
May 3, 20243.10003.12003.06003.08003.02721,292,100
May 2, 20243.18003.18003.06003.12003.06651,632,500
Apr 30, 20243.12003.18003.12003.18003.12551,584,800
Apr 29, 20243.14003.16003.12003.12003.0665626,300
Apr 26, 20243.12003.14003.10003.12003.0665394,500
Apr 25, 20243.12003.14003.10003.12003.0665780,800
Apr 24, 20243.16003.16003.10003.14003.0862529,300
Apr 23, 20243.16003.18003.12003.12003.0665421,900
Apr 22, 20243.12003.14003.10003.14003.0862965,100
Apr 19, 20243.04003.16003.04003.16003.10582,124,800
Apr 18, 20243.20003.20003.14003.14003.0862801,300
Apr 17, 20243.26003.26003.26003.26003.2041-
Apr 11, 20243.26003.28003.20003.26003.20411,029,800
Apr 10, 20243.20003.26003.20003.26003.20411,044,100
Apr 9, 20243.18003.18003.18003.18003.1255-
Apr 5, 20243.20003.22003.18003.18003.12551,925,900
Apr 4, 20243.24003.24003.24003.24003.1845-
Apr 3, 20243.28003.32003.20003.24003.18454,221,800
Apr 2, 20243.20003.26003.14003.26003.20412,673,200
Apr 1, 20243.22003.24003.14003.20003.14512,189,500
Mar 29, 20243.22003.24003.16003.20003.1451954,200
Mar 28, 20243.22003.22003.22003.22003.1648-
Mar 27, 20243.16003.30003.14003.22003.16483,923,200
Mar 26, 20243.12003.18003.10003.12003.0665736,800
Mar 25, 20243.16003.18003.10003.14003.08621,139,200
Mar 22, 20243.24003.24003.24003.24003.1845-
Mar 21, 20243.22003.24003.12003.24003.18452,273,200
Mar 20, 20243.18003.24003.04003.24003.18452,327,100
Mar 19, 20243.28003.28003.16003.16003.10581,170,100
Mar 18, 20243.32003.32003.26003.28003.2238344,600
Mar 15, 20243.34003.34003.34003.34003.2827-
Mar 14, 2024 0.0450 Dividend
Mar 14, 20243.30003.34003.26003.34003.2827927,300
Mar 13, 20243.34003.34003.30003.34003.2385625,000
Mar 12, 20243.34003.34003.34003.34003.2385-
Mar 11, 20243.34003.38003.34003.34003.2385739,800
Mar 8, 20243.26003.36003.26003.34003.23851,493,700
Mar 7, 20243.28003.28003.20003.26003.16091,062,900
Mar 6, 20243.30003.30003.24003.28003.18031,027,100
Mar 5, 20243.40003.40003.28003.28003.18031,767,200
Mar 4, 20243.30003.40003.26003.40003.29676,739,200
Mar 1, 20243.32003.36003.28003.30003.19971,055,100
Feb 29, 20243.28003.30003.20003.30003.19971,633,800
Feb 28, 20243.34003.34003.28003.28003.18031,054,500
Feb 27, 20243.36003.36003.32003.34003.23851,022,700
Feb 23, 20243.36003.36003.30003.36003.25791,031,500
Feb 22, 20243.40003.42003.34003.38003.2773793,900
Feb 21, 20243.38003.42003.32003.38003.27731,405,600
Feb 20, 20243.36003.38003.32003.36003.25791,490,200
Feb 19, 20243.28003.42003.28003.36003.25797,441,200
Feb 16, 20243.36003.36003.26003.28003.18032,062,100
Feb 15, 20243.40003.40003.34003.34003.2385698,800
Feb 14, 20243.44003.46003.36003.38003.27732,783,900
Feb 13, 20243.40003.46003.36003.46003.35496,844,100
Feb 12, 20243.40003.40003.38003.40003.2967688,500
Feb 9, 20243.40003.40003.36003.40003.29671,878,300
Feb 8, 20243.44003.48003.36003.40003.29671,670,800
Feb 7, 20243.48003.50003.42003.44003.3355826,000
Feb 6, 20243.48003.48003.44003.48003.3743742,800
Feb 5, 20243.46003.48003.44003.48003.3743603,200
Feb 2, 20243.44003.46003.42003.46003.3549631,100
Feb 1, 20243.42003.44003.38003.44003.3355949,400
Jan 31, 20243.42003.44003.34003.44003.33552,777,100
Jan 30, 20243.52003.52003.40003.40003.29675,709,700
Jan 29, 20243.54003.56003.48003.50003.3937679,200
Jan 26, 20243.50003.52003.44003.52003.41301,820,000
Jan 25, 20243.50003.50003.44003.50003.39371,313,200
Jan 24, 20243.44003.48003.42003.48003.37431,316,300
Jan 23, 20243.50003.52003.38003.44003.33552,327,000