Star Petroleum Refining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	8.000	8.500	8.000	8.400	7.047	33,331,219
2024-01-24	7.900	8.100	7.900	8.050	6.753	9,392,396
2024-01-23	8.000	8.100	7.900	7.900	6.628	23,581,980
2024-01-22	7.900	7.950	7.850	7.900	6.628	4,249,903
2024-01-19	8.000	8.050	7.900	7.900	6.628	13,479,250
2024-01-18	7.950	8.000	7.750	8.000	6.711	16,907,900
2024-01-17	7.950	8.000	7.850	7.950	6.670	10,031,580
2024-01-16	7.900	8.100	7.900	7.950	6.670	10,603,650
2024-01-15	8.350	8.350	7.900	7.950	6.670	40,226,391
2024-01-12	8.400	8.450	8.250	8.350	7.005	8,948,310
2024-01-11	8.450	8.450	8.300	8.400	7.047	4,668,041
2024-01-10	8.150	8.450	8.150	8.450	7.089	15,960,830
2024-01-09	8.300	8.450	8.100	8.150	6.837	24,819,000
2024-01-08	8.450	8.550	8.400	8.400	7.047	13,818,210
2024-01-05	8.550	8.650	8.450	8.450	7.089	21,639,471
2024-01-04	8.650	8.750	8.400	8.450	7.089	50,213,199
2024-01-03	8.350	8.450	8.250	8.350	7.005	10,624,850
2024-01-02	8.350	8.450	8.200	8.400	7.047	10,116,820
2023-12-28	8.300	8.400	8.250	8.250	6.921	8,546,869
2023-12-27	8.500	8.500	8.350	8.350	7.005	9,063,728
2023-12-26	8.550	8.550	8.300	8.400	7.047	7,904,549
2023-12-25	8.500	8.600	8.350	8.550	7.173	9,475,437
2023-12-22	8.400	8.600	8.300	8.550	7.173	15,349,130
2023-12-21	8.350	8.400	8.150	8.400	7.047	16,635,180
2023-12-20	8.200	8.400	8.150	8.400	7.047	21,089,039
2023-12-19	8.150	8.200	8.050	8.100	6.795	3,350,703
2023-12-18	8.050	8.200	8.000	8.150	6.837	7,318,494
2023-12-15	7.950	8.100	7.900	8.050	6.753	19,219,221
2023-12-14	7.750	7.900	7.650	7.850	6.586	6,967,044
2023-12-13	7.800	7.800	7.500	7.700	6.460	16,797,830
2023-12-12	7.850	7.950	7.800	7.900	6.628	6,308,290
2023-12-08	7.850	7.950	7.850	7.900	6.628	6,502,852
2023-12-07	8.000	8.000	7.650	7.900	6.628	33,317,859
2023-12-06	8.100	8.150	7.950	8.100	6.795	5,460,511
2023-12-04	8.100	8.150	7.950	8.100	6.795	13,229,590
2023-12-01	8.150	8.250	8.000	8.150	6.837	13,780,870
2023-11-30	8.350	8.350	8.050	8.200	6.879	20,881,230
2023-11-29	8.150	8.350	8.100	8.300	6.963	21,596,609
2023-11-28	8.150	8.200	8.000	8.100	6.795	8,053,219
2023-11-27	8.200	8.200	8.050	8.100	6.795	5,064,240
2023-11-24	8.100	8.200	8.050	8.150	6.837	4,786,937
2023-11-23	8.150	8.200	8.100	8.100	6.795	3,829,912
2023-11-22	8.300	8.300	8.150	8.250	6.921	5,198,475
2023-11-21	8.300	8.350	8.200	8.300	6.963	9,238,780
2023-11-20	8.200	8.300	8.050	8.250	6.921	13,583,740
2023-11-17	8.000	8.150	7.950	8.150	6.837	15,665,560
2023-11-16	7.950	8.150	7.950	8.100	6.795	14,689,950
2023-11-15	8.100	8.200	8.000	8.050	6.753	21,478,510
2023-11-14	7.700	8.100	7.650	8.050	6.753	31,054,020
2023-11-13	7.750	7.750	7.500	7.550	6.334	15,667,650
2023-11-10	7.450	7.850	7.450	7.750	6.502	22,202,301
2023-11-09	7.700	7.700	7.400	7.550	6.334	30,516,461
2023-11-08	7.950	7.950	7.600	7.650	6.418	17,786,279
2023-11-07	7.950	8.000	7.850	8.000	6.711	6,620,504
2023-11-06	8.000	8.100	7.900	7.950	6.670	26,240,930
2023-11-03	7.750	8.000	7.750	8.000	6.711	16,247,610
2023-11-02	7.450	7.700	7.400	7.650	6.418	10,040,710
2023-11-01	7.400	7.450	7.200	7.350	6.166	11,280,490
2023-10-31	7.500	7.550	7.350	7.400	6.208	15,228,000
2023-10-30	7.450	7.650	7.450	7.600	6.376	10,034,900

← NewerPage 12 of 21 · 1,215 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.