Star Petroleum Refining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	7.500	7.600	7.350	7.550	6.334	17,523,311
2023-10-26	7.900	7.950	7.450	7.500	6.292	22,167,211
2023-10-25	7.950	8.050	7.850	7.900	6.628	9,175,484
2023-10-24	7.900	8.050	7.700	7.950	6.670	12,666,670
2023-10-20	8.200	8.200	7.950	7.950	6.670	29,221,330
2023-10-19	8.250	8.300	8.100	8.150	6.837	17,867,471
2023-10-18	8.100	8.400	8.100	8.300	6.963	85,642,180
2023-10-17	8.050	8.150	8.050	8.050	6.753	23,893,090
2023-10-16	8.350	8.400	8.000	8.100	6.795	33,409,520
2023-10-12	8.350	8.400	8.200	8.250	6.921	13,265,080
2023-10-11	8.350	8.500	8.300	8.350	7.005	31,350,061
2023-10-10	8.600	8.650	8.250	8.350	7.005	51,273,711
2023-10-09	8.450	8.650	8.450	8.550	7.173	33,011,148
2023-10-06	8.300	8.350	8.200	8.250	6.921	27,176,570
2023-10-05	8.450	8.500	8.200	8.250	6.921	26,291,699
2023-10-04	8.550	8.650	8.500	8.600	7.215	14,173,430
2023-10-03	8.650	8.700	8.500	8.650	7.257	30,608,670
2023-10-02	9.050	9.100	8.700	8.800	7.383	35,972,801
2023-09-29	9.100	9.200	9.050	9.100	7.634	14,331,390
2023-09-28	9.300	9.500	9.200	9.250	7.760	64,229,262
2023-09-27	9.150	9.250	8.950	9.200	7.718	40,585,039
2023-09-26	9.200	9.250	9.100	9.150	7.676	27,564,279
2023-09-25	9.000	9.300	8.950	9.150	7.676	72,677,633
2023-09-22	8.750	9.100	8.700	8.950	7.508	69,145,742
2023-09-21	8.700	8.750	8.550	8.600	7.215	29,267,760
2023-09-20	9.000	9.000	8.700	8.750	7.341	47,811,738
2023-09-19	9.000	9.150	8.800	9.150	7.676	48,395,434
2023-09-18	9.100	9.100	8.950	8.950	7.508	27,470,340
2023-09-15	9.250	9.300	9.100	9.150	7.676	29,690,510
2023-09-14	9.050	9.150	8.950	9.100	7.634	22,559,230
2023-09-13	9.150	9.400	9.050	9.050	7.592	30,897,400
2023-09-12	9.000	9.200	9.000	9.050	7.592	18,645,699
2023-09-11	9.100	9.150	8.950	9.000	7.550	18,944,381
2023-09-08	9.250	9.300	9.100	9.100	7.634	18,971,480
2023-09-07	9.300	9.350	9.250	9.250	7.760	8,068,875
2023-09-06	9.150	9.350	9.150	9.300	7.802	16,915,590
2023-09-05	9.100	9.150	9.000	9.050	7.592	17,111,789
2023-09-04	9.350	9.450	9.150	9.150	7.676	21,521,891
2023-09-01	9.250	9.300	9.100	9.250	7.760	10,808,470
2023-08-31	9.350	9.350	9.050	9.150	7.676	38,948,230
2023-08-30	9.450	9.550	9.300	9.400	7.886	30,619,480
2023-08-29	9.400	9.400	9.250	9.400	7.886	16,730,051
2023-08-28	9.000	9.450	9.000	9.350	7.844	58,699,961
2023-08-25	8.900	9.050	8.850	8.950	7.508	26,485,830
2023-08-24	9.000	9.000	8.850	8.900	7.466	15,524,530
2023-08-23	9.100	9.100	8.900	8.950	7.508	15,271,280
2023-08-22	9.100	9.100	8.950	9.050	7.592	24,044,029
2023-08-21	9.000	9.150	8.850	9.150	7.676	44,532,859
2023-08-18	9.000	9.050	8.850	8.850	7.425	19,861,891
2023-08-17	8.900	9.050	8.800	8.850	7.425	39,437,441
2023-08-16	9.200	9.200	8.850	9.100	7.634	41,164,473
2023-08-15	9.400	9.400	9.150	9.200	7.718	22,159,939
2023-08-11	9.450	9.450	9.200	9.400	7.886	19,816,230
2023-08-10	9.450	9.650	9.350	9.450	7.928	47,004,422
2023-08-09	8.850	9.350	8.800	9.350	7.844	69,907,172
2023-08-08	9.050	9.100	8.800	8.850	7.425	26,611,439
2023-08-07	9.050	9.100	8.900	9.050	7.592	25,044,170
2023-08-04	9.050	9.100	8.850	9.000	7.550	46,570,113
2023-08-03	9.150	9.200	8.800	8.900	7.466	52,391,289
2023-08-02	8.800	9.350	8.800	9.200	7.718	67,633,680

← NewerPage 13 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.