Star Petroleum Refining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	9.750	10.000	9.750	9.900	8.305	8,779,336
2023-04-28	9.650	9.800	9.600	9.700	8.138	9,121,015
2023-04-27	9.700	9.700	9.450	9.600	8.054	17,416,061
2023-04-26	10.100	10.100	9.650	9.700	8.138	23,182,811
2023-04-25	10.600	10.600	9.900	10.100	8.473	20,406,410
2023-04-24	10.300	10.600	10.300	10.500	8.809	10,942,850
2023-04-21	10.200	10.400	10.200	10.300	8.641	5,251,470
2023-04-20	10.300	10.400	10.100	10.200	8.557	9,502,814
2023-04-19	10.400	10.600	10.200	10.300	8.641	7,361,366
2023-04-18	10.700	10.700	10.100	10.400	8.725	17,159,600
2023-04-17	10.700	10.800	10.600	10.700	8.977	3,068,282
2023-04-12	10.800	11.000	10.700	10.700	8.977	14,690,670
2023-04-11	10.700	10.900	10.700	10.800	9.060	4,776,563
2023-04-10	10.900	11.000	10.700	10.700	8.977	8,822,400
2023-04-07	10.900	11.000	10.800	11.000	9.228	9,466,813
2023-04-05	10.700	10.900	10.700	10.800	9.060	7,933,883
2023-04-04	11.100	11.100	10.600	10.700	8.977	16,510,029
2023-04-03	11.000	11.300	11.000	11.100	9.312	34,645,910
2023-03-31	10.800	10.900	10.600	10.800	9.060	9,123,653
2023-03-30	10.900	11.000	10.800	11.000	9.228	3,587,629
2023-03-29	11.000	11.100	10.800	11.000	9.228	13,899,640
2023-03-28	11.000	11.200	10.900	10.900	9.144	17,959,160
2023-03-27	10.500	10.900	10.400	10.800	9.060	12,658,970
2023-03-24	10.600	10.800	10.600	10.600	8.893	7,495,514
2023-03-23	10.400	10.800	10.300	10.700	8.977	8,311,195
2023-03-22	10.300	10.600	10.300	10.500	8.809	10,517,030
2023-03-21	10.100	10.300	9.900	10.100	8.473	12,524,030
2023-03-20	10.100	10.200	9.800	9.950	8.347	9,269,674
2023-03-17	10.200	10.300	10.000	10.100	8.473	6,880,902
2023-03-16	10.500	10.500	10.000	10.000	8.389	16,748,480
2023-03-15	10.400	10.700	10.400	10.500	8.809	7,417,416
2023-03-14	10.700	10.800	10.300	10.300	8.641	20,126,619
2023-03-13	10.600	11.000	10.600	10.700	8.977	7,683,358
2023-03-10	10.700	10.800	10.500	10.600	8.893	4,363,470
2023-03-09	11.100	11.200	10.800	10.800	9.060	11,464,290
2023-03-08	11.100	11.300	11.000	11.200	9.270	11,432,960
2023-03-07	11.100	11.300	11.000	11.200	9.270	16,453,180
2023-03-03	11.000	11.200	11.000	11.100	9.187	7,117,044
2023-03-02	11.100	11.300	11.000	11.000	9.105	15,794,340
2023-03-01	11.100	11.100	10.900	10.900	9.022	8,404,512
2023-02-28	11.000	11.200	10.800	11.000	9.105	29,892,480
2023-02-27	10.800	11.200	10.800	11.100	9.187	21,183,430
2023-02-24	11.000	11.100	10.700	10.900	9.022	17,494,289
2023-02-23	11.000	11.100	10.800	11.000	9.105	25,554,600
2023-02-22	11.200	11.300	10.900	11.100	9.187	19,220,211
2023-02-21	11.200	11.300	11.100	11.100	9.187	15,449,920
2023-02-20	11.200	11.300	11.100	11.200	9.270	3,369,883
2023-02-17	11.200	11.300	11.000	11.200	9.270	11,318,430
2023-02-16	11.200	11.400	11.100	11.200	9.270	7,168,963
2023-02-15	11.500	11.500	11.100	11.200	9.270	15,859,310
2023-02-14	11.700	11.800	11.300	11.500	9.518	23,730,980
2023-02-13	11.500	11.800	11.300	11.700	9.684	23,658,180
2023-02-10	11.300	11.500	11.200	11.500	9.518	14,327,750
2023-02-09	11.400	11.500	11.200	11.400	9.436	22,536,631
2023-02-08	11.400	11.600	11.300	11.400	9.436	13,058,370
2023-02-07	11.300	11.500	11.200	11.400	9.436	30,955,600
2023-02-06	11.200	11.300	11.100	11.100	9.187	7,431,398
2023-02-03	11.400	11.500	11.100	11.200	9.270	20,968,900
2023-02-02	11.500	11.600	11.100	11.400	9.436	27,567,330
2023-02-01	11.500	11.600	11.400	11.500	9.518	25,553,330

← NewerPage 15 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.