Starflex PCL (BKK:SFLEX)
Thailand · Delayed Price · Currency is THB 2.840
-0.040 (-1.39%)
Aug 5, 2025, 4:29 PM ICT
Starflex PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 2.88 | 2.92 | 2.82 | 2.84 | 2.84 | -1.39% | 5,070,000 |
| Aug 4, 2025 | 2.96 | 3.00 | 2.86 | 2.88 | 2.88 | -2.70% | 3,761,828 |
| Aug 1, 2025 | 3.02 | 3.02 | 2.96 | 2.96 | 2.96 | -0.67% | 1,148,300 |
| Jul 31, 2025 | 2.98 | 3.00 | 2.98 | 2.98 | 2.98 | - | 1,431,807 |
| Jul 30, 2025 | 2.98 | 3.14 | 2.96 | 2.98 | 2.98 | -0.67% | 3,976,002 |
| Jul 29, 2025 | 3.00 | 3.00 | 2.96 | 3.00 | 3.00 | - | 910,211 |
| Jul 25, 2025 | 2.96 | 3.00 | 2.92 | 3.00 | 3.00 | 2.04% | 906,401 |
| Jul 24, 2025 | 3.00 | 3.00 | 2.92 | 2.94 | 2.94 | -2.00% | 742,500 |
| Jul 23, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 0.67% | 800,100 |
| Jul 22, 2025 | 3.00 | 3.02 | 2.94 | 2.98 | 2.98 | - | 1,028,700 |
| Jul 21, 2025 | 3.00 | 3.00 | 2.94 | 2.98 | 2.98 | - | 1,038,900 |
| Jul 18, 2025 | 2.96 | 2.98 | 2.90 | 2.98 | 2.98 | 1.36% | 1,209,800 |
| Jul 17, 2025 | 2.90 | 2.94 | 2.88 | 2.94 | 2.94 | 1.38% | 1,657,100 |
| Jul 16, 2025 | 2.88 | 2.90 | 2.84 | 2.90 | 2.90 | 0.69% | 893,800 |
| Jul 15, 2025 | 2.82 | 2.88 | 2.80 | 2.88 | 2.88 | 2.13% | 1,591,600 |
| Jul 14, 2025 | 2.84 | 2.86 | 2.82 | 2.82 | 2.82 | -1.40% | 2,610,200 |
| Jul 11, 2025 | 2.90 | 2.90 | 2.82 | 2.86 | 2.86 | -2.05% | 1,780,900 |
| Jul 9, 2025 | 2.92 | 2.94 | 2.82 | 2.92 | 2.92 | - | 1,961,900 |
| Jul 8, 2025 | 2.90 | 2.92 | 2.86 | 2.92 | 2.92 | 0.69% | 991,601 |
| Jul 7, 2025 | 2.78 | 2.90 | 2.78 | 2.90 | 2.90 | 3.57% | 1,288,300 |
| Jul 4, 2025 | 2.80 | 2.80 | 2.70 | 2.80 | 2.80 | - | 2,010,120 |
| Jul 3, 2025 | 2.84 | 2.84 | 2.74 | 2.80 | 2.80 | -1.41% | 3,769,600 |
| Jul 2, 2025 | 2.84 | 2.84 | 2.82 | 2.84 | 2.84 | - | 1,023,700 |
| Jul 1, 2025 | 2.86 | 2.88 | 2.82 | 2.84 | 2.84 | -0.70% | 1,265,800 |
| Jun 30, 2025 | 2.88 | 2.90 | 2.82 | 2.86 | 2.86 | -0.69% | 890,201 |
| Jun 27, 2025 | 2.86 | 2.88 | 2.80 | 2.88 | 2.88 | 0.70% | 1,254,900 |
| Jun 26, 2025 | 2.88 | 2.90 | 2.82 | 2.86 | 2.86 | - | 1,359,201 |
| Jun 25, 2025 | 2.90 | 2.90 | 2.82 | 2.86 | 2.86 | -1.38% | 1,508,700 |
| Jun 24, 2025 | 2.88 | 2.92 | 2.86 | 2.90 | 2.90 | 0.69% | 905,400 |
| Jun 23, 2025 | 2.86 | 2.88 | 2.80 | 2.88 | 2.88 | 0.70% | 1,308,100 |
| Jun 20, 2025 | 2.86 | 2.90 | 2.86 | 2.86 | 2.86 | -0.69% | 828,799 |
| Jun 19, 2025 | 2.90 | 2.90 | 2.86 | 2.88 | 2.88 | -0.69% | 1,080,200 |
| Jun 18, 2025 | 2.92 | 2.92 | 2.88 | 2.90 | 2.90 | -0.68% | 893,100 |
| Jun 17, 2025 | 2.90 | 2.92 | 2.88 | 2.92 | 2.92 | - | 766,900 |
| Jun 16, 2025 | 2.92 | 2.92 | 2.84 | 2.92 | 2.92 | -0.68% | 1,608,300 |
| Jun 13, 2025 | 2.92 | 2.94 | 2.82 | 2.94 | 2.94 | 0.68% | 1,982,909 |
| Jun 12, 2025 | 2.98 | 2.98 | 2.86 | 2.92 | 2.92 | -1.35% | 2,548,800 |
| Jun 11, 2025 | 3.00 | 3.02 | 2.90 | 2.96 | 2.96 | -1.33% | 6,058,900 |
| Jun 10, 2025 | 3.00 | 3.02 | 2.98 | 3.00 | 3.00 | - | 524,202 |
| Jun 9, 2025 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | - | 653,200 |
| Jun 6, 2025 | 3.00 | 3.00 | 2.94 | 3.00 | 3.00 | 0.67% | 441,801 |
| Jun 5, 2025 | 2.96 | 2.98 | 2.92 | 2.98 | 2.98 | 1.36% | 850,500 |
| Jun 4, 2025 | 2.94 | 2.96 | 2.84 | 2.94 | 2.94 | 0.68% | 1,755,100 |
| May 30, 2025 | 2.98 | 2.98 | 2.90 | 2.92 | 2.92 | -1.35% | 1,926,501 |
| May 29, 2025 | 2.96 | 2.98 | 2.94 | 2.96 | 2.96 | 0.68% | 342,100 |
| May 28, 2025 | 2.98 | 3.00 | 2.94 | 2.94 | 2.94 | -0.68% | 1,225,300 |
| May 27, 2025 | 3.00 | 3.06 | 2.96 | 2.96 | 2.96 | -0.67% | 2,066,700 |
| May 26, 2025 | 3.02 | 3.02 | 2.96 | 2.98 | 2.98 | - | 808,900 |
| May 23, 2025 | 2.94 | 2.98 | 2.94 | 2.98 | 2.98 | 2.05% | 710,301 |
| May 22, 2025 | 2.98 | 2.98 | 2.92 | 2.92 | 2.92 | -1.35% | 1,113,000 |