Star Petroleum Refining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	8.300	8.300	8.150	8.250	6.921	6,734,645
2024-04-23	8.100	8.250	8.050	8.200	6.879	8,846,416
2024-04-22	7.950	8.150	7.950	8.050	6.753	8,004,006
2024-04-19	8.350	8.450	7.900	7.900	6.628	26,655,631
2024-04-18	8.400	8.450	8.250	8.350	7.005	14,906,310
2024-04-17	8.600	8.650	8.400	8.400	7.047	28,556,340
2024-04-11	8.650	8.750	8.600	8.700	7.299	12,302,210
2024-04-10	8.650	8.750	8.600	8.650	7.257	10,859,320
2024-04-09	8.650	8.700	8.500	8.650	7.257	15,413,410
2024-04-05	8.700	8.800	8.600	8.650	7.257	10,944,340
2024-04-04	8.850	8.900	8.500	8.600	7.215	43,312,762
2024-04-03	8.850	8.950	8.800	8.800	7.383	19,190,869
2024-04-02	8.750	8.900	8.650	8.850	7.425	42,180,113
2024-04-01	9.000	9.050	8.600	8.700	7.299	29,220,189
2024-03-29	8.900	9.050	8.900	9.000	7.550	9,800,230
2024-03-28	8.800	8.950	8.750	8.800	7.383	28,209,410
2024-03-27	8.600	8.800	8.600	8.750	7.341	5,819,387
2024-03-26	8.700	8.850	8.600	8.650	7.257	15,188,220
2024-03-25	8.700	8.800	8.600	8.650	7.257	12,075,200
2024-03-22	8.750	8.800	8.600	8.700	7.299	17,649,410
2024-03-21	8.800	8.850	8.600	8.750	7.341	19,769,449
2024-03-20	9.000	9.050	8.650	8.650	7.257	30,631,311
2024-03-19	9.100	9.200	8.900	8.950	7.508	21,708,660
2024-03-18	9.150	9.150	8.900	8.900	7.466	6,986,606
2024-03-15	9.100	9.150	9.050	9.100	7.634	14,482,470
2024-03-14	8.900	9.150	8.900	9.100	7.634	33,482,859
2024-03-13	8.400	8.800	8.400	8.750	7.341	29,039,631
2024-03-12	8.450	8.550	8.350	8.450	7.089	18,724,600
2024-03-11	8.700	8.750	8.350	8.450	7.089	43,010,840
2024-03-08	8.800	8.900	8.750	8.800	7.383	11,268,290
2024-03-07	9.150	9.200	8.700	8.750	7.341	31,542,789
2024-03-06	8.950	9.150	8.950	9.100	7.634	15,335,920
2024-03-05	8.800	9.050	8.700	9.000	7.550	27,910,430
2024-03-04	9.050	9.100	8.900	8.900	7.466	9,505,848
2024-03-01	8.950	9.100	8.800	9.050	7.592	18,317,529
2024-02-29	9.200	9.250	8.900	8.950	7.508	32,806,699
2024-02-28	9.050	9.400	9.000	9.200	7.718	34,749,848
2024-02-27	8.900	9.000	8.700	8.900	7.466	17,000,320
2024-02-23	9.000	9.050	8.850	8.900	7.466	18,113,279
2024-02-22	8.900	9.100	8.800	9.100	7.634	39,333,930
2024-02-21	8.550	9.000	8.300	9.000	7.550	80,618,078
2024-02-20	8.700	8.800	8.600	8.650	7.257	10,022,860
2024-02-19	8.650	8.800	8.600	8.700	7.299	22,133,750
2024-02-16	8.450	8.750	8.450	8.600	7.215	57,485,379
2024-02-15	8.450	8.450	8.300	8.350	7.005	8,040,011
2024-02-14	8.250	8.550	8.200	8.450	7.089	19,333,391
2024-02-13	8.250	8.400	8.150	8.250	6.921	11,312,280
2024-02-12	8.450	8.500	8.250	8.250	6.921	9,263,207
2024-02-09	8.500	8.550	8.350	8.400	7.047	13,614,270
2024-02-08	8.550	8.700	8.450	8.450	7.089	20,693,939
2024-02-07	8.550	8.600	8.500	8.550	7.173	5,738,867
2024-02-06	8.600	8.650	8.500	8.500	7.131	9,814,449
2024-02-05	8.550	8.650	8.400	8.600	7.215	17,760,730
2024-02-02	8.400	8.550	8.350	8.500	7.131	17,337,320
2024-02-01	8.400	8.550	8.350	8.400	7.047	18,647,529
2024-01-31	8.550	8.600	8.350	8.400	7.047	16,034,100
2024-01-30	8.550	8.600	8.450	8.500	7.131	7,250,599
2024-01-29	8.400	8.650	8.400	8.600	7.215	27,866,170
2024-01-26	8.400	8.550	8.350	8.350	7.005	17,792,439
2024-01-25	8.000	8.500	8.000	8.400	7.047	33,331,219

← NewerPage 11 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.