Starflex PCL (BKK:SFLEX)
Thailand
· Delayed Price · Currency is THB 3.300
+0.040 (1.23%)
At close: Mar 6, 2026
Starflex PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.26 | 3.30 | 3.24 | 3.30 | 3.30 | 1.23% | 366,500 |
| Mar 5, 2026 | 3.20 | 3.28 | 3.20 | 3.26 | 3.26 | 2.52% | 386,400 |
| Mar 4, 2026 | 3.26 | 3.28 | 3.12 | 3.18 | 3.18 | -3.64% | 3,794,464 |
| Mar 2, 2026 | 3.26 | 3.36 | 3.24 | 3.30 | 3.30 | -1.79% | 2,236,900 |
| Feb 27, 2026 | 3.42 | 3.44 | 3.34 | 3.36 | 3.36 | -2.33% | 2,191,301 |
| Feb 26, 2026 | 3.48 | 3.48 | 3.42 | 3.44 | 3.44 | -2.82% | 1,502,801 |
| Feb 25, 2026 | 3.48 | 3.58 | 3.44 | 3.54 | 3.54 | 1.72% | 4,702,761 |
| Feb 24, 2026 | 3.30 | 3.48 | 3.28 | 3.48 | 3.48 | 6.10% | 3,427,676 |
| Feb 23, 2026 | 3.26 | 3.30 | 3.24 | 3.28 | 3.28 | 0.61% | 947,910 |
| Feb 20, 2026 | 3.36 | 3.36 | 3.26 | 3.26 | 3.26 | -4.12% | 2,529,301 |
| Feb 19, 2026 | 3.40 | 3.40 | 3.34 | 3.40 | 3.40 | - | 1,161,800 |
| Feb 18, 2026 | 3.40 | 3.42 | 3.34 | 3.40 | 3.40 | -0.58% | 1,756,102 |
| Feb 17, 2026 | 3.40 | 3.42 | 3.32 | 3.42 | 3.42 | 1.18% | 1,367,403 |
| Feb 16, 2026 | 3.38 | 3.44 | 3.38 | 3.38 | 3.38 | - | 766,412 |
| Feb 13, 2026 | 3.34 | 3.38 | 3.32 | 3.38 | 3.38 | 1.20% | 853,802 |
| Feb 12, 2026 | 3.36 | 3.38 | 3.32 | 3.34 | 3.34 | -0.60% | 1,457,802 |
| Feb 11, 2026 | 3.38 | 3.38 | 3.32 | 3.36 | 3.36 | 0.60% | 531,436 |
| Feb 10, 2026 | 3.28 | 3.34 | 3.26 | 3.34 | 3.34 | 2.45% | 1,603,051 |
| Feb 9, 2026 | 3.26 | 3.30 | 3.26 | 3.26 | 3.26 | - | 1,102,900 |
| Feb 6, 2026 | 3.24 | 3.26 | 3.22 | 3.26 | 3.26 | 0.62% | 637,310 |
| Feb 5, 2026 | 3.20 | 3.24 | 3.18 | 3.24 | 3.24 | 1.25% | 1,254,201 |
| Feb 4, 2026 | 3.16 | 3.20 | 3.14 | 3.20 | 3.20 | 1.27% | 495,880 |
| Feb 3, 2026 | 3.14 | 3.16 | 3.10 | 3.16 | 3.16 | 1.28% | 907,200 |
| Feb 2, 2026 | 3.14 | 3.16 | 3.10 | 3.12 | 3.12 | -1.27% | 1,275,500 |
| Jan 30, 2026 | 3.16 | 3.18 | 3.14 | 3.16 | 3.16 | -0.63% | 2,124,700 |
| Jan 29, 2026 | 3.22 | 3.22 | 3.16 | 3.18 | 3.18 | -0.63% | 1,261,400 |
| Jan 28, 2026 | 3.24 | 3.24 | 3.20 | 3.20 | 3.20 | -0.62% | 778,700 |
| Jan 27, 2026 | 3.20 | 3.24 | 3.18 | 3.22 | 3.22 | 0.63% | 1,615,053 |
| Jan 26, 2026 | 3.20 | 3.22 | 3.16 | 3.20 | 3.20 | -0.62% | 676,700 |
| Jan 23, 2026 | 3.20 | 3.22 | 3.18 | 3.22 | 3.22 | 0.63% | 912,000 |
| Jan 22, 2026 | 3.18 | 3.20 | 3.16 | 3.20 | 3.20 | - | 1,206,700 |
| Jan 21, 2026 | 3.24 | 3.24 | 3.16 | 3.20 | 3.20 | -0.62% | 1,198,404 |
| Jan 20, 2026 | 3.22 | 3.26 | 3.18 | 3.22 | 3.22 | - | 1,456,221 |
| Jan 19, 2026 | 3.22 | 3.22 | 3.18 | 3.22 | 3.22 | - | 1,421,200 |
| Jan 16, 2026 | 3.16 | 3.24 | 3.14 | 3.22 | 3.22 | 1.90% | 2,896,511 |
| Jan 15, 2026 | 3.16 | 3.16 | 3.12 | 3.16 | 3.16 | - | 860,120 |
| Jan 14, 2026 | 3.12 | 3.16 | 3.08 | 3.16 | 3.16 | 1.28% | 1,264,451 |
| Jan 13, 2026 | 3.10 | 3.12 | 3.08 | 3.12 | 3.12 | 0.65% | 1,154,715 |
| Jan 12, 2026 | 3.08 | 3.10 | 3.06 | 3.10 | 3.10 | - | 355,000 |
| Jan 9, 2026 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | 0.65% | 508,908 |
| Jan 8, 2026 | 3.08 | 3.10 | 3.08 | 3.08 | 3.08 | - | 874,911 |
| Jan 7, 2026 | 3.08 | 3.14 | 3.06 | 3.08 | 3.08 | - | 1,203,104 |
| Jan 6, 2026 | 3.10 | 3.10 | 3.06 | 3.08 | 3.08 | - | 607,600 |
| Jan 5, 2026 | 3.10 | 3.12 | 3.08 | 3.08 | 3.08 | -1.91% | 1,123,805 |
| Dec 30, 2025 | 3.14 | 3.14 | 3.10 | 3.14 | 3.14 | 0.64% | 1,031,410 |
| Dec 29, 2025 | 3.06 | 3.14 | 3.04 | 3.12 | 3.12 | 1.96% | 1,530,000 |
| Dec 26, 2025 | 3.00 | 3.06 | 2.98 | 3.06 | 3.06 | 2.00% | 1,417,685 |
| Dec 25, 2025 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | - | 218,400 |
| Dec 24, 2025 | 2.98 | 3.00 | 2.96 | 3.00 | 3.00 | 1.35% | 624,300 |
| Dec 23, 2025 | 2.98 | 3.04 | 2.96 | 2.96 | 2.96 | -0.67% | 977,200 |
| Dec 22, 2025 | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | - | 292,500 |
| Dec 19, 2025 | 2.98 | 2.98 | 2.96 | 2.98 | 2.98 | 0.68% | 290,400 |
| Dec 18, 2025 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | -1.33% | 646,007 |
| Dec 17, 2025 | 3.00 | 3.02 | 2.96 | 3.00 | 3.00 | 0.67% | 438,900 |
| Dec 16, 2025 | 2.98 | 3.02 | 2.96 | 2.98 | 2.98 | - | 543,911 |
| Dec 15, 2025 | 2.90 | 3.00 | 2.90 | 2.98 | 2.98 | 2.05% | 679,247 |
| Dec 12, 2025 | 2.94 | 2.96 | 2.90 | 2.92 | 2.92 | -0.68% | 803,700 |
| Dec 11, 2025 | 2.92 | 2.94 | 2.90 | 2.94 | 2.94 | 0.68% | 511,045 |
| Dec 9, 2025 | 2.90 | 2.94 | 2.88 | 2.92 | 2.92 | 0.69% | 479,301 |
| Dec 8, 2025 | 2.88 | 2.94 | 2.86 | 2.90 | 2.90 | 1.40% | 1,675,110 |
| Dec 4, 2025 | 2.88 | 2.90 | 2.84 | 2.86 | 2.86 | -0.69% | 1,198,619 |
| Dec 3, 2025 | 2.88 | 2.90 | 2.86 | 2.88 | 2.88 | - | 1,592,100 |
| Dec 2, 2025 | 2.78 | 2.88 | 2.78 | 2.88 | 2.88 | 3.60% | 730,010 |
| Dec 1, 2025 | 2.80 | 2.82 | 2.78 | 2.78 | 2.78 | - | 987,400 |
| Nov 28, 2025 | 2.78 | 2.82 | 2.76 | 2.78 | 2.78 | -0.71% | 461,402 |
| Nov 27, 2025 | 2.88 | 2.88 | 2.78 | 2.80 | 2.80 | -2.10% | 1,435,700 |
| Nov 26, 2025 | 2.86 | 2.90 | 2.86 | 2.86 | 2.86 | - | 388,901 |
| Nov 25, 2025 | 2.86 | 2.90 | 2.84 | 2.86 | 2.86 | - | 1,580,287 |
| Nov 24, 2025 | 2.90 | 3.04 | 2.86 | 2.86 | 2.86 | -1.38% | 8,161,306 |
| Nov 21, 2025 | 2.60 | 2.90 | 2.60 | 2.90 | 2.90 | 12.40% | 9,443,266 |
| Nov 20, 2025 | 2.58 | 2.58 | 2.56 | 2.58 | 2.58 | - | 1,615,400 |
| Nov 19, 2025 | 2.56 | 2.58 | 2.56 | 2.58 | 2.58 | - | 451,500 |
| Nov 18, 2025 | 2.58 | 2.58 | 2.56 | 2.58 | 2.58 | 0.78% | 323,101 |
| Nov 17, 2025 | 2.58 | 2.60 | 2.56 | 2.56 | 2.56 | -1.54% | 589,100 |
| Nov 14, 2025 | 2.56 | 2.60 | 2.56 | 2.60 | 2.60 | 1.56% | 1,199,101 |
| Nov 13, 2025 | 2.52 | 2.56 | 2.52 | 2.56 | 2.56 | 1.59% | 547,814 |
| Nov 12, 2025 | 2.60 | 2.60 | 2.52 | 2.52 | 2.52 | -3.08% | 2,036,102 |
| Nov 11, 2025 | 2.56 | 2.60 | 2.56 | 2.60 | 2.60 | 1.56% | 609,238 |
| Nov 10, 2025 | 2.54 | 2.56 | 2.54 | 2.56 | 2.56 | 0.79% | 182,610 |
| Nov 7, 2025 | 2.56 | 2.56 | 2.50 | 2.54 | 2.54 | - | 1,145,447 |
| Nov 6, 2025 | 2.56 | 2.58 | 2.50 | 2.54 | 2.54 | - | 1,381,300 |
| Nov 5, 2025 | 2.54 | 2.60 | 2.52 | 2.54 | 2.54 | - | 1,633,130 |
| Nov 4, 2025 | 2.54 | 2.54 | 2.52 | 2.54 | 2.54 | - | 876,525 |
| Nov 3, 2025 | 2.54 | 2.54 | 2.50 | 2.54 | 2.54 | - | 1,020,089 |
| Oct 31, 2025 | 2.54 | 2.58 | 2.52 | 2.54 | 2.54 | -0.78% | 2,989,900 |
| Oct 30, 2025 | 2.60 | 2.60 | 2.52 | 2.56 | 2.56 | -1.54% | 3,395,013 |
| Oct 29, 2025 | 2.62 | 2.62 | 2.58 | 2.60 | 2.60 | -1.52% | 1,078,800 |
| Oct 28, 2025 | 2.68 | 2.68 | 2.60 | 2.64 | 2.64 | -1.49% | 2,025,797 |
| Oct 27, 2025 | 2.68 | 2.70 | 2.64 | 2.68 | 2.68 | - | 1,007,310 |
| Oct 24, 2025 | 2.66 | 2.68 | 2.58 | 2.68 | 2.68 | 0.75% | 2,364,900 |
| Oct 22, 2025 | 2.64 | 2.70 | 2.62 | 2.66 | 2.66 | - | 1,710,804 |
| Oct 21, 2025 | 2.66 | 2.68 | 2.58 | 2.66 | 2.66 | - | 1,872,803 |
| Oct 20, 2025 | 2.66 | 2.70 | 2.62 | 2.66 | 2.66 | - | 2,371,306 |
| Oct 17, 2025 | 2.66 | 2.68 | 2.60 | 2.66 | 2.66 | - | 1,941,515 |
| Oct 16, 2025 | 2.58 | 2.66 | 2.54 | 2.66 | 2.66 | 3.91% | 2,276,430 |
| Oct 15, 2025 | 2.64 | 2.66 | 2.54 | 2.56 | 2.56 | -1.54% | 2,659,120 |
| Oct 14, 2025 | 2.68 | 2.68 | 2.60 | 2.60 | 2.60 | -2.26% | 1,332,315 |
| Oct 10, 2025 | 2.70 | 2.70 | 2.64 | 2.66 | 2.66 | -1.48% | 1,000,620 |
| Oct 9, 2025 | 2.70 | 2.70 | 2.60 | 2.70 | 2.70 | - | 2,205,100 |
| Oct 8, 2025 | 2.74 | 2.74 | 2.68 | 2.70 | 2.70 | -0.74% | 910,710 |