Starflex PCL (BKK:SFLEX)
Thailand · Delayed Price · Currency is THB 3.120
+0.020 (0.65%)
Aug 27, 2026, 4:38 PM ICT
Starflex PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 3.08 | 3.12 | 3.08 | 3.12 | - | 0.65% | 117,700 |
| Aug 26, 2026 | 3.10 | 3.12 | 3.08 | 3.10 | 3.10 | 0.32% | 833,572 |
| Aug 25, 2026 | 3.26 | 3.26 | 3.22 | 3.26 | 3.09 | - | 1,612,513 |
| Aug 24, 2026 | 3.24 | 3.28 | 3.22 | 3.26 | 3.09 | 0.62% | 841,802 |
| Aug 21, 2026 | 3.22 | 3.24 | 3.18 | 3.24 | 3.07 | 0.62% | 2,137,664 |
| Aug 20, 2026 | 3.22 | 3.26 | 3.20 | 3.22 | 3.05 | - | 809,100 |
| Aug 19, 2026 | 3.32 | 3.32 | 3.20 | 3.22 | 3.05 | -2.42% | 2,395,500 |
| Aug 18, 2026 | 3.32 | 3.32 | 3.26 | 3.30 | 3.13 | -0.60% | 836,906 |
| Aug 17, 2026 | 3.22 | 3.34 | 3.22 | 3.32 | 3.15 | 3.11% | 3,038,923 |
| Aug 14, 2026 | 3.24 | 3.26 | 3.18 | 3.22 | 3.05 | 0.62% | 2,311,037 |
| Aug 13, 2026 | 3.16 | 3.28 | 3.14 | 3.20 | 3.03 | 3.90% | 11,326,820 |
| Aug 11, 2026 | 3.12 | 3.12 | 3.06 | 3.08 | 2.92 | -0.65% | 1,373,732 |
| Aug 10, 2026 | 2.98 | 3.12 | 2.98 | 3.10 | 2.94 | 4.03% | 2,914,701 |
| Aug 7, 2026 | 2.98 | 2.98 | 2.96 | 2.98 | 2.82 | - | 308,300 |
| Aug 6, 2026 | 2.98 | 2.98 | 2.96 | 2.98 | 2.82 | 0.68% | 99,201 |
| Aug 5, 2026 | 2.98 | 2.98 | 2.94 | 2.96 | 2.81 | -0.67% | 381,690 |
| Aug 4, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.82 | -0.67% | 119,502 |
| Aug 3, 2026 | 2.98 | 3.00 | 2.96 | 3.00 | 2.84 | 0.67% | 313,000 |
| Jul 31, 2026 | 2.96 | 2.98 | 2.96 | 2.98 | 2.82 | 0.68% | 265,500 |
| Jul 30, 2026 | 2.98 | 2.98 | 2.94 | 2.96 | 2.81 | -0.67% | 579,900 |
| Jul 27, 2026 | 3.00 | 3.00 | 2.96 | 2.98 | 2.82 | -0.67% | 342,310 |
| Jul 24, 2026 | 3.00 | 3.00 | 2.96 | 3.00 | 2.84 | - | 218,300 |
| Jul 23, 2026 | 3.00 | 3.00 | 2.96 | 3.00 | 2.84 | 0.67% | 297,550 |
| Jul 22, 2026 | 3.04 | 3.06 | 2.98 | 2.98 | 2.82 | -1.97% | 629,204 |
| Jul 21, 2026 | 3.00 | 3.04 | 3.00 | 3.04 | 2.88 | 1.33% | 454,051 |
| Jul 20, 2026 | 3.00 | 3.00 | 2.96 | 3.00 | 2.84 | - | 347,500 |
| Jul 17, 2026 | 3.00 | 3.00 | 2.96 | 3.00 | 2.84 | - | 416,805 |
| Jul 16, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 2.84 | -1.32% | 857,100 |
| Jul 15, 2026 | 3.08 | 3.10 | 3.02 | 3.04 | 2.88 | -1.30% | 1,553,014 |
| Jul 14, 2026 | 3.06 | 3.08 | 3.04 | 3.08 | 2.92 | - | 1,158,621 |
| Jul 13, 2026 | 2.98 | 3.08 | 2.96 | 3.08 | 2.92 | 3.36% | 4,093,200 |
| Jul 10, 2026 | 3.00 | 3.00 | 2.96 | 2.98 | 2.82 | -0.67% | 1,460,407 |
| Jul 9, 2026 | 2.96 | 3.00 | 2.94 | 3.00 | 2.84 | 1.35% | 1,194,945 |
| Jul 8, 2026 | 2.98 | 2.98 | 2.92 | 2.96 | 2.81 | -0.67% | 764,401 |
| Jul 7, 2026 | 2.98 | 2.98 | 2.94 | 2.98 | 2.82 | - | 555,600 |
| Jul 6, 2026 | 2.96 | 2.98 | 2.96 | 2.98 | 2.82 | 0.68% | 525,901 |
| Jul 3, 2026 | 2.94 | 2.96 | 2.92 | 2.96 | 2.81 | 1.37% | 658,835 |
| Jul 2, 2026 | 2.96 | 2.98 | 2.92 | 2.92 | 2.77 | -0.68% | 897,700 |
| Jul 1, 2026 | 2.98 | 2.98 | 2.94 | 2.94 | 2.79 | -2.00% | 844,900 |
| Jun 30, 2026 | 2.96 | 3.00 | 2.92 | 3.00 | 2.84 | 2.04% | 818,427 |
| Jun 29, 2026 | 2.98 | 2.98 | 2.92 | 2.94 | 2.79 | -1.34% | 1,164,927 |
| Jun 26, 2026 | 3.04 | 3.04 | 2.96 | 2.98 | 2.82 | -1.32% | 1,067,250 |
| Jun 25, 2026 | 3.04 | 3.04 | 2.98 | 3.02 | 2.86 | - | 791,204 |
| Jun 24, 2026 | 3.00 | 3.06 | 2.96 | 3.02 | 2.86 | 2.72% | 2,453,047 |
| Jun 23, 2026 | 2.94 | 3.02 | 2.92 | 2.94 | 2.79 | 0.68% | 2,004,664 |
| Jun 22, 2026 | 2.92 | 2.92 | 2.88 | 2.92 | 2.77 | 0.69% | 293,100 |
| Jun 19, 2026 | 2.92 | 2.94 | 2.88 | 2.90 | 2.75 | - | 338,300 |
| Jun 18, 2026 | 2.90 | 2.94 | 2.86 | 2.90 | 2.75 | 0.69% | 775,322 |
| Jun 17, 2026 | 2.84 | 2.88 | 2.84 | 2.88 | 2.73 | 2.13% | 542,042 |
| Jun 16, 2026 | 2.84 | 2.88 | 2.82 | 2.82 | 2.67 | - | 825,008 |