Starflex PCL (BKK:SFLEX)
Thailand · Delayed Price · Currency is THB 2.800
+0.020 (0.72%)
Sep 12, 2025, 4:36 PM ICT
Starflex PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2.78 | 2.80 | 2.76 | 2.80 | 2.80 | 0.72% | 631,001 |
| Sep 11, 2025 | 2.80 | 2.80 | 2.78 | 2.78 | 2.78 | -0.71% | 781,901 |
| Sep 10, 2025 | 2.84 | 2.84 | 2.80 | 2.80 | 2.80 | -1.41% | 750,133 |
| Sep 9, 2025 | 2.78 | 2.84 | 2.78 | 2.84 | 2.84 | 2.16% | 960,600 |
| Sep 8, 2025 | 2.78 | 2.78 | 2.76 | 2.78 | 2.78 | - | 580,200 |
| Sep 5, 2025 | 2.76 | 2.78 | 2.74 | 2.78 | 2.78 | 0.72% | 712,606 |
| Sep 4, 2025 | 2.80 | 2.80 | 2.74 | 2.76 | 2.76 | -1.43% | 2,332,200 |
| Sep 3, 2025 | 2.86 | 2.88 | 2.76 | 2.80 | 2.80 | -2.10% | 3,221,809 |
| Sep 2, 2025 | 2.90 | 2.90 | 2.84 | 2.86 | 2.86 | -1.38% | 1,031,600 |
| Sep 1, 2025 | 2.90 | 2.90 | 2.88 | 2.90 | 2.90 | - | 224,100 |
| Aug 29, 2025 | 2.88 | 2.90 | 2.88 | 2.90 | 2.90 | 0.69% | 348,000 |
| Aug 28, 2025 | 2.88 | 2.88 | 2.86 | 2.88 | 2.88 | -0.69% | 682,800 |
| Aug 27, 2025 | 2.88 | 2.90 | 2.86 | 2.90 | 2.90 | -2.03% | 1,166,664 |
| Aug 26, 2025 | 2.94 | 2.96 | 2.94 | 2.96 | 2.84 | - | 1,477,534 |
| Aug 25, 2025 | 2.98 | 2.98 | 2.94 | 2.96 | 2.84 | -0.67% | 1,158,301 |
| Aug 22, 2025 | 2.96 | 2.98 | 2.94 | 2.98 | 2.86 | 0.68% | 566,701 |
| Aug 21, 2025 | 2.94 | 2.96 | 2.92 | 2.96 | 2.84 | 0.68% | 444,400 |
| Aug 20, 2025 | 2.94 | 2.94 | 2.92 | 2.94 | 2.82 | - | 360,800 |
| Aug 19, 2025 | 2.98 | 2.98 | 2.92 | 2.94 | 2.82 | -0.68% | 585,800 |
| Aug 18, 2025 | 3.00 | 3.00 | 2.96 | 2.96 | 2.84 | -1.33% | 607,205 |
| Aug 15, 2025 | 3.04 | 3.04 | 2.96 | 3.00 | 2.88 | -1.32% | 1,382,400 |
| Aug 14, 2025 | 3.02 | 3.04 | 2.98 | 3.04 | 2.92 | 0.66% | 3,614,227 |
| Aug 13, 2025 | 2.98 | 3.02 | 2.96 | 3.02 | 2.90 | 2.03% | 717,040 |
| Aug 8, 2025 | 2.98 | 3.00 | 2.90 | 2.96 | 2.84 | - | 1,400,902 |
| Aug 7, 2025 | 2.86 | 2.98 | 2.84 | 2.96 | 2.84 | 3.50% | 2,773,000 |
| Aug 6, 2025 | 2.84 | 2.86 | 2.82 | 2.86 | 2.74 | 0.70% | 2,028,301 |
| Aug 5, 2025 | 2.88 | 2.92 | 2.82 | 2.84 | 2.72 | -1.39% | 5,070,000 |
| Aug 4, 2025 | 2.96 | 3.00 | 2.86 | 2.88 | 2.76 | -2.70% | 3,761,828 |
| Aug 1, 2025 | 3.02 | 3.02 | 2.96 | 2.96 | 2.84 | -0.67% | 1,148,300 |
| Jul 31, 2025 | 2.98 | 3.00 | 2.98 | 2.98 | 2.86 | - | 1,431,807 |
| Jul 30, 2025 | 2.98 | 3.14 | 2.96 | 2.98 | 2.86 | -0.67% | 3,976,002 |
| Jul 29, 2025 | 3.00 | 3.00 | 2.96 | 3.00 | 2.88 | - | 910,211 |
| Jul 25, 2025 | 2.96 | 3.00 | 2.92 | 3.00 | 2.88 | 2.04% | 906,401 |
| Jul 24, 2025 | 3.00 | 3.00 | 2.92 | 2.94 | 2.82 | -2.00% | 742,500 |
| Jul 23, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | 2.88 | 0.67% | 800,100 |
| Jul 22, 2025 | 3.00 | 3.02 | 2.94 | 2.98 | 2.86 | - | 1,028,700 |
| Jul 21, 2025 | 3.00 | 3.00 | 2.94 | 2.98 | 2.86 | - | 1,038,900 |
| Jul 18, 2025 | 2.96 | 2.98 | 2.90 | 2.98 | 2.86 | 1.36% | 1,209,800 |
| Jul 17, 2025 | 2.90 | 2.94 | 2.88 | 2.94 | 2.82 | 1.38% | 1,657,100 |
| Jul 16, 2025 | 2.88 | 2.90 | 2.84 | 2.90 | 2.78 | 0.69% | 893,800 |
| Jul 15, 2025 | 2.82 | 2.88 | 2.80 | 2.88 | 2.76 | 2.13% | 1,591,600 |
| Jul 14, 2025 | 2.84 | 2.86 | 2.82 | 2.82 | 2.71 | -1.40% | 2,610,200 |
| Jul 11, 2025 | 2.90 | 2.90 | 2.82 | 2.86 | 2.74 | -2.05% | 1,780,900 |
| Jul 9, 2025 | 2.92 | 2.94 | 2.82 | 2.92 | 2.80 | - | 1,961,900 |
| Jul 8, 2025 | 2.90 | 2.92 | 2.86 | 2.92 | 2.80 | 0.69% | 795,601 |
| Jul 7, 2025 | 2.78 | 2.90 | 2.78 | 2.90 | 2.78 | 3.57% | 1,288,300 |
| Jul 4, 2025 | 2.80 | 2.80 | 2.70 | 2.80 | 2.69 | - | 2,010,120 |
| Jul 3, 2025 | 2.84 | 2.84 | 2.74 | 2.80 | 2.69 | -1.41% | 3,769,600 |
| Jul 2, 2025 | 2.84 | 2.84 | 2.82 | 2.84 | 2.72 | - | 1,023,700 |
| Jul 1, 2025 | 2.86 | 2.88 | 2.82 | 2.84 | 2.72 | -0.70% | 1,265,800 |