UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.51 +0.52 (+0.66%) GOLD FUTURES
2,343.60 +21.30 (+0.92%) DOW
39,387.46 +331.07 (+0.85%) Bitcoin GBP
49,793.59 +149.22 (+0.30%)
Starflex Public Company Limited (SFLEX.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:39PM ICT
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 3.1000 | 3.1000 | 3.0600 | 3.0800 | 3.0800 | 758,000 |
| 08 May 2024 | 3.1000 | 3.1000 | 3.0600 | 3.1000 | 3.1000 | 379,200 |
| 07 May 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| 03 May 2024 | 3.1000 | 3.1200 | 3.0600 | 3.0800 | 3.0800 | 1,292,100 |
| 02 May 2024 | 3.1800 | 3.1800 | 3.0600 | 3.1200 | 3.1200 | 1,632,500 |
| 30 Apr 2024 | 3.1200 | 3.1800 | 3.1200 | 3.1800 | 3.1800 | 1,584,800 |
| 29 Apr 2024 | 3.1400 | 3.1600 | 3.1200 | 3.1200 | 3.1200 | 626,300 |
| 26 Apr 2024 | 3.1200 | 3.1400 | 3.1000 | 3.1200 | 3.1200 | 394,500 |
| 25 Apr 2024 | 3.1200 | 3.1400 | 3.1000 | 3.1200 | 3.1200 | 780,800 |
| 24 Apr 2024 | 3.1600 | 3.1600 | 3.1000 | 3.1400 | 3.1400 | 529,300 |
| 23 Apr 2024 | 3.1600 | 3.1800 | 3.1200 | 3.1200 | 3.1200 | 421,900 |
| 22 Apr 2024 | 3.1200 | 3.1400 | 3.1000 | 3.1400 | 3.1400 | 965,100 |
| 19 Apr 2024 | 3.0400 | 3.1600 | 3.0400 | 3.1600 | 3.1600 | 2,124,800 |
| 18 Apr 2024 | 3.2000 | 3.2000 | 3.1400 | 3.1400 | 3.1400 | 801,300 |
| 17 Apr 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 11 Apr 2024 | 3.2600 | 3.2800 | 3.2000 | 3.2600 | 3.2600 | 1,029,800 |
| 10 Apr 2024 | 3.2000 | 3.2600 | 3.2000 | 3.2600 | 3.2600 | 1,044,100 |
| 09 Apr 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 05 Apr 2024 | 3.2000 | 3.2200 | 3.1800 | 3.1800 | 3.1800 | 1,925,900 |
| 04 Apr 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 03 Apr 2024 | 3.2800 | 3.3200 | 3.2000 | 3.2400 | 3.2400 | 4,221,800 |
| 02 Apr 2024 | 3.2000 | 3.2600 | 3.1400 | 3.2600 | 3.2600 | 2,673,200 |
| 01 Apr 2024 | 3.2200 | 3.2400 | 3.1400 | 3.2000 | 3.2000 | 2,189,500 |
| 29 Mar 2024 | 3.2200 | 3.2400 | 3.1600 | 3.2000 | 3.2000 | 954,200 |
| 28 Mar 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| 27 Mar 2024 | 3.1600 | 3.3000 | 3.1400 | 3.2200 | 3.2200 | 3,923,200 |
| 26 Mar 2024 | 3.1200 | 3.1800 | 3.1000 | 3.1200 | 3.1200 | 736,800 |
| 25 Mar 2024 | 3.1600 | 3.1800 | 3.1000 | 3.1400 | 3.1400 | 1,139,200 |
| 22 Mar 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 21 Mar 2024 | 3.2200 | 3.2400 | 3.1200 | 3.2400 | 3.2400 | 2,273,200 |
| 20 Mar 2024 | 3.1800 | 3.2400 | 3.0400 | 3.2400 | 3.2400 | 2,327,100 |
| 19 Mar 2024 | 3.2800 | 3.2800 | 3.1600 | 3.1600 | 3.1600 | 1,170,100 |
| 18 Mar 2024 | 3.3200 | 3.3200 | 3.2600 | 3.2800 | 3.2800 | 344,600 |
| 15 Mar 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 14 Mar 2024 | 3.3000 | 3.3400 | 3.2600 | 3.3400 | 3.3400 | 927,300 |
| 14 Mar 2024 | 0.045 Dividend | |||||
| 13 Mar 2024 | 3.3400 | 3.3400 | 3.3000 | 3.3400 | 3.2950 | 625,000 |
| 12 Mar 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2950 | - |
| 11 Mar 2024 | 3.3400 | 3.3800 | 3.3400 | 3.3400 | 3.2950 | 739,800 |
| 08 Mar 2024 | 3.2600 | 3.3600 | 3.2600 | 3.3400 | 3.2950 | 1,493,700 |
| 07 Mar 2024 | 3.2800 | 3.2800 | 3.2000 | 3.2600 | 3.2161 | 1,062,900 |
| 06 Mar 2024 | 3.3000 | 3.3000 | 3.2400 | 3.2800 | 3.2358 | 1,027,100 |
| 05 Mar 2024 | 3.4000 | 3.4000 | 3.2800 | 3.2800 | 3.2358 | 1,767,200 |
| 04 Mar 2024 | 3.3000 | 3.4000 | 3.2600 | 3.4000 | 3.3542 | 6,739,200 |
| 01 Mar 2024 | 3.3200 | 3.3600 | 3.2800 | 3.3000 | 3.2555 | 1,055,100 |
| 29 Feb 2024 | 3.2800 | 3.3000 | 3.2000 | 3.3000 | 3.2555 | 1,633,800 |
| 28 Feb 2024 | 3.3400 | 3.3400 | 3.2800 | 3.2800 | 3.2358 | 1,054,500 |
| 27 Feb 2024 | 3.3600 | 3.3600 | 3.3200 | 3.3400 | 3.2950 | 1,022,700 |
| 23 Feb 2024 | 3.3600 | 3.3600 | 3.3000 | 3.3600 | 3.3147 | 1,031,500 |
| 22 Feb 2024 | 3.4000 | 3.4200 | 3.3400 | 3.3800 | 3.3345 | 793,900 |
| 21 Feb 2024 | 3.3800 | 3.4200 | 3.3200 | 3.3800 | 3.3345 | 1,405,600 |
| 20 Feb 2024 | 3.3600 | 3.3800 | 3.3200 | 3.3600 | 3.3147 | 1,490,200 |
| 19 Feb 2024 | 3.2800 | 3.4200 | 3.2800 | 3.3600 | 3.3147 | 7,441,200 |
| 16 Feb 2024 | 3.3600 | 3.3600 | 3.2600 | 3.2800 | 3.2358 | 2,062,100 |
| 15 Feb 2024 | 3.4000 | 3.4000 | 3.3400 | 3.3400 | 3.2950 | 698,800 |
| 14 Feb 2024 | 3.4400 | 3.4600 | 3.3600 | 3.3800 | 3.3345 | 2,783,900 |
| 13 Feb 2024 | 3.4000 | 3.4600 | 3.3600 | 3.4600 | 3.4134 | 6,844,100 |
| 12 Feb 2024 | 3.4000 | 3.4000 | 3.3800 | 3.4000 | 3.3542 | 688,500 |
| 09 Feb 2024 | 3.4000 | 3.4000 | 3.3600 | 3.4000 | 3.3542 | 1,878,300 |
| 08 Feb 2024 | 3.4400 | 3.4800 | 3.3600 | 3.4000 | 3.3542 | 1,670,800 |
| 07 Feb 2024 | 3.4800 | 3.5000 | 3.4200 | 3.4400 | 3.3937 | 826,000 |
| 06 Feb 2024 | 3.4800 | 3.4800 | 3.4400 | 3.4800 | 3.4331 | 742,800 |
| 05 Feb 2024 | 3.4600 | 3.4800 | 3.4400 | 3.4800 | 3.4331 | 603,200 |
| 02 Feb 2024 | 3.4400 | 3.4600 | 3.4200 | 3.4600 | 3.4134 | 631,100 |
| 01 Feb 2024 | 3.4200 | 3.4400 | 3.3800 | 3.4400 | 3.3937 | 949,400 |
| 31 Jan 2024 | 3.4200 | 3.4400 | 3.3400 | 3.4400 | 3.3937 | 2,777,100 |
| 30 Jan 2024 | 3.5200 | 3.5200 | 3.4000 | 3.4000 | 3.3542 | 5,709,700 |
| 29 Jan 2024 | 3.5400 | 3.5600 | 3.4800 | 3.5000 | 3.4528 | 679,200 |
| 26 Jan 2024 | 3.5000 | 3.5200 | 3.4400 | 3.5200 | 3.4726 | 1,820,000 |
| 25 Jan 2024 | 3.5000 | 3.5000 | 3.4400 | 3.5000 | 3.4528 | 1,313,200 |
| 24 Jan 2024 | 3.4400 | 3.4800 | 3.4200 | 3.4800 | 3.4331 | 1,316,300 |
| 23 Jan 2024 | 3.5000 | 3.5200 | 3.3800 | 3.4400 | 3.3937 | 2,327,000 |
| 22 Jan 2024 | 3.5000 | 3.5200 | 3.4600 | 3.5000 | 3.4528 | 4,216,400 |
| 19 Jan 2024 | 3.5200 | 3.5600 | 3.4400 | 3.5200 | 3.4726 | 1,277,400 |
| 18 Jan 2024 | 3.5400 | 3.5400 | 3.4600 | 3.5200 | 3.4726 | 1,611,300 |
| 17 Jan 2024 | 3.5400 | 3.5800 | 3.4400 | 3.5200 | 3.4726 | 2,048,600 |
| 16 Jan 2024 | 3.5800 | 3.5800 | 3.5000 | 3.5600 | 3.5120 | 1,555,500 |
| 15 Jan 2024 | 3.6000 | 3.6400 | 3.5600 | 3.5600 | 3.5120 | 2,430,400 |
| 12 Jan 2024 | 3.5600 | 3.6200 | 3.5600 | 3.6000 | 3.5515 | 967,200 |
| 11 Jan 2024 | 3.5600 | 3.6400 | 3.5000 | 3.5600 | 3.5120 | 2,085,100 |
| 10 Jan 2024 | 3.6400 | 3.6400 | 3.5400 | 3.5600 | 3.5120 | 2,108,400 |
| 09 Jan 2024 | 3.6800 | 3.7000 | 3.6400 | 3.6400 | 3.5910 | 1,837,000 |
| 08 Jan 2024 | 3.7400 | 3.7600 | 3.6400 | 3.6400 | 3.5910 | 7,435,000 |
| 05 Jan 2024 | 3.5800 | 3.7600 | 3.5800 | 3.7200 | 3.6699 | 11,021,200 |
| 04 Jan 2024 | 3.6000 | 3.6200 | 3.5400 | 3.5800 | 3.5318 | 2,051,000 |
| 03 Jan 2024 | 3.6000 | 3.6200 | 3.5600 | 3.6200 | 3.5712 | 2,169,500 |
| 28 Dec 2023 | 3.4400 | 3.5800 | 3.4400 | 3.5800 | 3.5318 | 2,173,400 |
| 27 Dec 2023 | 3.5200 | 3.5400 | 3.3800 | 3.4400 | 3.3937 | 5,795,400 |
| 26 Dec 2023 | 3.5400 | 3.5600 | 3.5000 | 3.5200 | 3.4726 | 1,088,700 |
| 25 Dec 2023 | 3.5600 | 3.5600 | 3.5200 | 3.5400 | 3.4923 | 306,600 |
| 22 Dec 2023 | 3.6000 | 3.6000 | 3.4800 | 3.5400 | 3.4923 | 2,052,400 |
| 21 Dec 2023 | 3.6200 | 3.6200 | 3.5400 | 3.5800 | 3.5318 | 1,072,000 |
| 20 Dec 2023 | 3.5800 | 3.6200 | 3.5800 | 3.6000 | 3.5515 | 1,932,700 |
| 19 Dec 2023 | 3.5800 | 3.6000 | 3.5400 | 3.5600 | 3.5120 | 1,535,200 |
| 18 Dec 2023 | 3.5600 | 3.5800 | 3.5400 | 3.5600 | 3.5120 | 2,002,400 |
| 15 Dec 2023 | 3.5400 | 3.5800 | 3.5200 | 3.5600 | 3.5120 | 2,838,700 |
| 14 Dec 2023 | 3.5200 | 3.5400 | 3.4800 | 3.5400 | 3.4923 | 1,233,800 |
| 13 Dec 2023 | 3.5200 | 3.5400 | 3.4600 | 3.5000 | 3.4528 | 2,072,500 |
| 12 Dec 2023 | 3.5800 | 3.6000 | 3.5000 | 3.5200 | 3.4726 | 3,605,000 |
| 08 Dec 2023 | 3.5400 | 3.5600 | 3.5000 | 3.5400 | 3.4923 | 2,313,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.