Starflex PCL (BKK:SFLEX)
Thailand · Delayed Price · Currency is THB 2.900
-0.200 (-6.45%)
Mar 23, 2026, 4:37 PM ICT
Starflex PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3.16 | 3.16 | 3.04 | 3.10 | 3.10 | -1.90% | 1,284,734 |
| Mar 19, 2026 | 3.20 | 3.20 | 3.12 | 3.16 | 3.16 | -1.25% | 693,833 |
| Mar 18, 2026 | 3.22 | 3.22 | 3.18 | 3.20 | 3.20 | - | 605,300 |
| Mar 17, 2026 | 3.24 | 3.24 | 3.18 | 3.20 | 3.20 | -1.23% | 1,166,000 |
| Mar 16, 2026 | 3.22 | 3.36 | 3.20 | 3.24 | 3.24 | 1.25% | 2,631,001 |
| Mar 13, 2026 | 3.16 | 3.20 | 3.04 | 3.20 | 3.20 | 0.63% | 4,758,100 |
| Mar 12, 2026 | 3.12 | 3.18 | 3.12 | 3.18 | 3.18 | -1.24% | 400,300 |
| Mar 11, 2026 | 3.20 | 3.26 | 3.20 | 3.22 | 3.17 | 1.26% | 1,466,602 |
| Mar 10, 2026 | 3.26 | 3.26 | 3.16 | 3.18 | 3.13 | -0.63% | 658,430 |
| Mar 9, 2026 | 3.26 | 3.26 | 3.18 | 3.20 | 3.15 | -3.03% | 1,912,119 |
| Mar 6, 2026 | 3.26 | 3.30 | 3.24 | 3.30 | 3.25 | 1.23% | 366,500 |
| Mar 5, 2026 | 3.20 | 3.28 | 3.20 | 3.26 | 3.21 | 2.52% | 386,400 |
| Mar 4, 2026 | 3.26 | 3.28 | 3.12 | 3.18 | 3.13 | -3.64% | 3,794,464 |
| Mar 2, 2026 | 3.26 | 3.36 | 3.24 | 3.30 | 3.25 | -1.79% | 2,236,900 |
| Feb 27, 2026 | 3.42 | 3.44 | 3.34 | 3.36 | 3.31 | -2.33% | 2,191,301 |
| Feb 26, 2026 | 3.48 | 3.48 | 3.42 | 3.44 | 3.39 | -2.82% | 1,502,801 |
| Feb 25, 2026 | 3.48 | 3.58 | 3.44 | 3.54 | 3.49 | 1.72% | 4,702,761 |
| Feb 24, 2026 | 3.30 | 3.48 | 3.28 | 3.48 | 3.43 | 6.10% | 3,427,676 |
| Feb 23, 2026 | 3.26 | 3.30 | 3.24 | 3.28 | 3.23 | 0.61% | 947,910 |
| Feb 20, 2026 | 3.36 | 3.36 | 3.26 | 3.26 | 3.21 | -4.12% | 2,529,301 |
| Feb 19, 2026 | 3.40 | 3.40 | 3.34 | 3.40 | 3.35 | - | 1,161,800 |
| Feb 18, 2026 | 3.40 | 3.42 | 3.34 | 3.40 | 3.35 | -0.58% | 1,756,102 |
| Feb 17, 2026 | 3.40 | 3.42 | 3.32 | 3.42 | 3.37 | 1.18% | 1,367,403 |
| Feb 16, 2026 | 3.38 | 3.44 | 3.38 | 3.38 | 3.33 | - | 766,412 |
| Feb 13, 2026 | 3.34 | 3.38 | 3.32 | 3.38 | 3.33 | 1.20% | 853,802 |
| Feb 12, 2026 | 3.36 | 3.38 | 3.32 | 3.34 | 3.29 | -0.60% | 1,457,802 |
| Feb 11, 2026 | 3.38 | 3.38 | 3.32 | 3.36 | 3.31 | 0.60% | 531,436 |
| Feb 10, 2026 | 3.28 | 3.34 | 3.26 | 3.34 | 3.29 | 2.45% | 1,603,051 |
| Feb 9, 2026 | 3.26 | 3.30 | 3.26 | 3.26 | 3.21 | - | 1,102,900 |
| Feb 6, 2026 | 3.24 | 3.26 | 3.22 | 3.26 | 3.21 | 0.62% | 637,310 |
| Feb 5, 2026 | 3.20 | 3.24 | 3.18 | 3.24 | 3.19 | 1.25% | 1,254,201 |
| Feb 4, 2026 | 3.16 | 3.20 | 3.14 | 3.20 | 3.15 | 1.27% | 495,880 |
| Feb 3, 2026 | 3.14 | 3.16 | 3.10 | 3.16 | 3.11 | 1.28% | 907,200 |
| Feb 2, 2026 | 3.14 | 3.16 | 3.10 | 3.12 | 3.07 | -1.27% | 1,275,500 |
| Jan 30, 2026 | 3.16 | 3.18 | 3.14 | 3.16 | 3.11 | -0.63% | 2,124,700 |
| Jan 29, 2026 | 3.22 | 3.22 | 3.16 | 3.18 | 3.13 | -0.63% | 1,261,400 |
| Jan 28, 2026 | 3.24 | 3.24 | 3.20 | 3.20 | 3.15 | -0.62% | 778,700 |
| Jan 27, 2026 | 3.20 | 3.24 | 3.18 | 3.22 | 3.17 | 0.63% | 1,615,053 |
| Jan 26, 2026 | 3.20 | 3.22 | 3.16 | 3.20 | 3.15 | -0.62% | 676,700 |
| Jan 23, 2026 | 3.20 | 3.22 | 3.18 | 3.22 | 3.17 | 0.63% | 912,000 |
| Jan 22, 2026 | 3.18 | 3.20 | 3.16 | 3.20 | 3.15 | - | 1,206,700 |
| Jan 21, 2026 | 3.24 | 3.24 | 3.16 | 3.20 | 3.15 | -0.62% | 1,198,404 |
| Jan 20, 2026 | 3.22 | 3.26 | 3.18 | 3.22 | 3.17 | - | 1,456,221 |
| Jan 19, 2026 | 3.22 | 3.22 | 3.18 | 3.22 | 3.17 | - | 1,421,200 |
| Jan 16, 2026 | 3.16 | 3.24 | 3.14 | 3.22 | 3.17 | 1.90% | 2,896,511 |
| Jan 15, 2026 | 3.16 | 3.16 | 3.12 | 3.16 | 3.11 | - | 860,120 |
| Jan 14, 2026 | 3.12 | 3.16 | 3.08 | 3.16 | 3.11 | 1.28% | 1,264,451 |
| Jan 13, 2026 | 3.10 | 3.12 | 3.08 | 3.12 | 3.07 | 0.65% | 1,154,715 |
| Jan 12, 2026 | 3.08 | 3.10 | 3.06 | 3.10 | 3.05 | - | 355,000 |
| Jan 9, 2026 | 3.08 | 3.10 | 3.08 | 3.10 | 3.05 | 0.65% | 508,908 |