Star Petroleum Refining Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	8.150	8.300	8.100	8.250	6.921	8,732,586
2024-07-23	8.450	8.500	8.150	8.200	6.879	15,427,990
2024-07-19	8.500	8.550	8.400	8.500	7.131	23,188,340
2024-07-18	8.300	8.650	8.250	8.600	7.215	35,512,520
2024-07-17	8.250	8.350	8.150	8.300	6.963	22,803,270
2024-07-16	8.250	8.600	8.200	8.250	6.921	66,675,922
2024-07-15	8.200	8.200	8.050	8.150	6.837	6,986,500
2024-07-12	8.150	8.300	8.100	8.200	6.879	10,606,640
2024-07-11	8.050	8.150	8.050	8.150	6.837	10,480,300
2024-07-10	8.150	8.250	8.050	8.050	6.753	14,155,280
2024-07-09	8.350	8.400	8.150	8.200	6.879	21,467,740
2024-07-08	8.500	8.500	8.350	8.400	7.047	8,759,779
2024-07-05	8.450	8.600	8.450	8.550	7.173	21,197,920
2024-07-04	8.400	8.500	8.350	8.350	7.005	5,890,366
2024-07-03	8.400	8.450	8.300	8.350	7.005	11,749,100
2024-07-02	8.400	8.500	8.350	8.350	7.005	10,929,590
2024-07-01	8.100	8.350	8.100	8.300	6.963	8,095,449
2024-06-28	8.250	8.350	8.100	8.150	6.837	9,899,765
2024-06-27	8.350	8.400	8.150	8.200	6.879	14,237,510
2024-06-26	8.150	8.400	8.150	8.400	7.047	18,124,311
2024-06-25	8.200	8.350	8.100	8.100	6.795	8,329,094
2024-06-24	8.100	8.200	8.050	8.200	6.879	6,162,856
2024-06-21	8.000	8.200	7.950	8.200	6.879	9,753,113
2024-06-20	8.050	8.050	7.900	7.950	6.670	8,108,641
2024-06-19	8.050	8.050	7.850	8.000	6.711	9,876,246
2024-06-18	8.100	8.200	7.950	7.950	6.670	12,810,120
2024-06-17	8.050	8.050	7.900	8.050	6.753	5,768,462
2024-06-14	8.050	8.100	7.900	8.050	6.753	10,053,270
2024-06-13	8.150	8.250	8.000	8.050	6.753	10,034,820
2024-06-12	8.100	8.150	8.050	8.150	6.837	4,074,783
2024-06-11	8.250	8.250	8.100	8.100	6.795	8,342,847
2024-06-10	8.300	8.300	8.000	8.050	6.753	10,947,620
2024-06-07	8.250	8.300	8.200	8.300	6.963	8,344,944
2024-06-06	8.250	8.350	8.200	8.250	6.921	14,195,340
2024-06-05	8.300	8.350	8.150	8.250	6.921	7,412,998
2024-06-04	8.300	8.350	8.250	8.250	6.921	8,875,924
2024-05-31	8.400	8.450	8.250	8.450	7.089	18,705,930
2024-05-30	8.300	8.450	8.150	8.450	7.089	22,615,010
2024-05-29	8.500	8.550	8.350	8.350	7.005	15,187,480
2024-05-28	8.400	8.450	8.350	8.400	7.047	10,634,310
2024-05-27	8.300	8.450	8.250	8.400	7.047	27,785,990
2024-05-24	8.100	8.350	8.100	8.150	6.837	33,584,719
2024-05-23	8.000	8.100	7.950	8.050	6.753	14,310,110
2024-05-21	8.050	8.150	7.950	8.050	6.753	17,426,250
2024-05-20	7.900	8.100	7.900	8.050	6.753	21,593,289
2024-05-17	7.850	7.950	7.800	7.950	6.670	18,188,439
2024-05-16	7.850	7.950	7.800	7.850	6.586	8,635,257
2024-05-15	7.950	7.950	7.750	7.800	6.544	19,403,131
2024-05-14	7.950	8.050	7.900	8.000	6.711	11,381,030
2024-05-13	7.850	7.950	7.850	7.950	6.670	9,953,346
2024-05-10	7.900	7.950	7.800	7.900	6.628	22,729,730
2024-05-09	7.750	8.000	7.750	7.900	6.628	36,822,441
2024-05-08	8.100	8.100	7.700	7.750	6.502	58,215,480
2024-05-07	7.850	7.900	7.750	7.850	6.586	11,056,770
2024-05-03	7.750	7.850	7.700	7.850	6.586	13,206,520
2024-05-02	7.950	8.000	7.700	7.750	6.502	28,180,830
2024-04-30	8.050	8.100	7.950	8.000	6.711	13,217,920
2024-04-29	8.100	8.150	7.950	8.050	6.753	13,214,210
2024-04-26	8.150	8.150	8.050	8.050	6.753	5,180,232
2024-04-25	8.250	8.250	8.100	8.150	6.837	9,528,754

← NewerPage 10 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.5000 THB
2026-03-05	0.3000 THB
2025-08-21	0.1500 THB
2025-03-06	0.1500 THB
2024-08-28	0.2500 THB
2023-03-09	0.1500 THB
2022-08-24	0.9600 THB
2022-03-07	0.1785 THB
2020-03-05	0.0625 THB
2019-08-21	0.1202 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.