Star Petroleum Refining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	8.400	8.800	8.400	8.750	7.341	59,677,711
2023-07-27	8.250	8.350	8.150	8.350	7.005	16,248,110
2023-07-26	8.300	8.350	8.200	8.300	6.963	13,066,130
2023-07-25	8.400	8.500	8.250	8.300	6.963	37,789,688
2023-07-24	8.150	8.350	8.150	8.200	6.879	23,086,740
2023-07-21	8.050	8.250	8.050	8.150	6.837	19,564,471
2023-07-20	8.200	8.250	8.000	8.050	6.753	21,593,010
2023-07-19	8.100	8.350	8.100	8.200	6.879	31,636,859
2023-07-18	8.150	8.200	8.000	8.050	6.753	10,420,370
2023-07-17	8.150	8.200	8.000	8.150	6.837	14,481,510
2023-07-14	8.100	8.250	8.050	8.200	6.879	18,200,461
2023-07-13	8.000	8.100	7.950	8.100	6.795	15,638,310
2023-07-12	7.800	8.200	7.750	8.000	6.711	48,901,887
2023-07-11	7.950	8.000	7.600	7.750	6.502	35,667,262
2023-07-10	8.050	8.050	7.800	7.950	6.670	16,890,920
2023-07-07	7.950	8.100	7.950	8.000	6.711	7,608,626
2023-07-06	8.100	8.100	7.950	8.000	6.711	10,657,950
2023-07-05	8.050	8.200	8.000	8.100	6.795	14,179,620
2023-07-04	8.050	8.100	7.850	8.050	6.753	22,750,820
2023-07-03	8.150	8.200	8.000	8.100	6.795	10,765,130
2023-06-30	8.150	8.250	8.000	8.050	6.753	13,142,740
2023-06-29	8.000	8.150	7.800	8.050	6.753	19,406,869
2023-06-28	8.150	8.200	7.900	7.950	6.670	21,450,400
2023-06-27	8.200	8.300	8.150	8.150	6.837	7,871,956
2023-06-26	8.500	8.500	8.150	8.150	6.837	14,624,580
2023-06-23	8.550	8.650	8.400	8.550	7.173	11,758,570
2023-06-22	8.600	8.650	8.450	8.550	7.173	7,589,207
2023-06-21	8.650	8.700	8.450	8.500	7.131	13,308,840
2023-06-20	8.900	8.950	8.600	8.700	7.299	25,777,090
2023-06-19	8.850	9.000	8.800	8.900	7.466	6,817,735
2023-06-16	8.900	9.000	8.800	8.850	7.425	7,993,973
2023-06-15	8.800	8.950	8.800	8.850	7.425	5,714,366
2023-06-14	8.950	9.100	8.850	8.950	7.508	18,104,750
2023-06-13	9.000	9.000	8.700	8.850	7.425	35,026,422
2023-06-12	9.100	9.100	8.950	9.050	7.592	6,911,929
2023-06-09	8.900	9.150	8.900	9.100	7.634	15,636,230
2023-06-08	8.650	9.000	8.600	8.900	7.466	21,193,461
2023-06-07	8.400	8.600	8.350	8.600	7.215	8,621,699
2023-06-06	8.850	8.900	8.300	8.350	7.005	29,591,160
2023-06-02	8.550	8.900	8.550	8.650	7.257	25,909,900
2023-06-01	8.300	8.500	8.250	8.400	7.047	9,172,606
2023-05-31	8.400	8.400	8.100	8.250	6.921	30,680,891
2023-05-30	8.750	8.850	8.400	8.500	7.131	13,651,720
2023-05-29	8.600	8.800	8.600	8.750	7.341	6,109,247
2023-05-26	8.900	9.000	8.600	8.700	7.299	5,965,571
2023-05-25	9.150	9.200	8.800	8.900	7.466	16,620,359
2023-05-24	9.000	9.150	8.850	9.050	7.592	12,479,400
2023-05-23	8.550	9.150	8.550	9.000	7.550	18,601,689
2023-05-22	8.300	8.700	8.150	8.600	7.215	15,323,960
2023-05-19	8.350	8.450	8.250	8.300	6.963	8,194,051
2023-05-18	8.500	8.650	8.300	8.300	6.963	11,803,580
2023-05-17	8.800	8.800	8.300	8.400	7.047	19,754,779
2023-05-16	8.850	9.000	8.750	8.800	7.383	11,942,600
2023-05-15	9.000	9.100	8.850	8.950	7.508	6,951,644
2023-05-12	9.250	9.250	8.800	8.950	7.508	18,243,930
2023-05-11	9.500	9.500	9.050	9.250	7.760	21,697,029
2023-05-10	9.550	9.600	9.400	9.500	7.970	4,518,525
2023-05-09	9.500	9.600	9.450	9.500	7.970	6,663,193
2023-05-08	9.850	9.900	9.400	9.450	7.928	20,225,801
2023-05-03	9.700	9.750	9.500	9.750	8.180	8,865,544

← NewerPage 14 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.