Star Petroleum Refining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	11.500	11.500	11.300	11.500	9.518	19,673,760
2023-01-30	11.400	11.700	11.100	11.600	9.601	42,519,941
2023-01-27	10.900	11.500	10.800	11.400	9.436	50,263,031
2023-01-26	10.900	11.000	10.600	10.800	8.939	11,334,030
2023-01-25	11.000	11.000	10.800	10.800	8.939	21,051,801
2023-01-24	11.000	11.100	10.800	10.900	9.022	14,740,630
2023-01-23	10.800	11.000	10.700	11.000	9.105	19,070,100
2023-01-20	10.700	10.900	10.600	10.800	8.939	17,084,490
2023-01-19	10.800	10.900	10.600	10.700	8.856	17,718,080
2023-01-18	10.800	11.000	10.700	10.900	9.022	35,408,859
2023-01-17	10.500	10.700	10.500	10.600	8.774	29,929,090
2023-01-16	10.100	10.600	10.100	10.500	8.691	28,335,080
2023-01-13	10.000	10.200	10.000	10.100	8.360	16,206,100
2023-01-12	10.300	10.300	10.000	10.000	8.277	29,941,551
2023-01-11	10.200	10.400	10.100	10.200	8.442	24,514,990
2023-01-10	10.100	10.400	10.000	10.200	8.442	33,785,422
2023-01-09	9.900	10.200	9.750	10.100	8.360	30,045,770
2023-01-06	9.800	9.850	9.600	9.750	8.070	30,353,359
2023-01-05	9.900	10.000	9.650	9.750	8.070	40,462,199
2023-01-04	10.500	10.600	9.950	9.950	8.236	49,976,059
2023-01-03	10.800	10.800	10.500	10.500	8.691	19,277,471
2022-12-30	10.900	11.000	10.700	10.700	8.856	20,837,779
2022-12-29	11.000	11.100	10.800	10.900	9.022	16,128,860
2022-12-28	11.000	11.300	11.000	11.100	9.187	22,038,119
2022-12-27	11.100	11.200	11.000	11.000	9.105	18,569,439
2022-12-26	10.900	11.100	10.900	10.900	9.022	8,640,905
2022-12-23	11.200	11.200	10.700	10.900	9.022	46,463,500
2022-12-22	11.400	11.500	11.100	11.300	9.353	17,919,020
2022-12-21	11.300	11.400	11.100	11.200	9.270	5,208,702
2022-12-20	11.400	11.400	11.100	11.300	9.353	7,781,336
2022-12-19	11.400	11.500	11.200	11.300	9.353	8,762,500
2022-12-16	11.600	11.600	11.400	11.500	9.518	17,196,051
2022-12-15	11.600	11.600	11.400	11.600	9.601	17,283,920
2022-12-14	11.800	11.900	11.500	11.500	9.518	15,218,960
2022-12-13	11.800	11.900	11.600	11.800	9.767	11,336,660
2022-12-09	11.700	11.900	11.600	11.700	9.684	16,488,010
2022-12-08	11.900	11.900	11.400	11.600	9.601	34,204,398
2022-12-07	12.000	12.300	11.800	11.800	9.767	35,471,820
2022-12-06	11.800	12.100	11.800	12.000	9.932	20,991,609
2022-12-02	11.900	12.100	11.700	11.800	9.767	13,506,500
2022-12-01	11.800	11.900	11.700	11.800	9.767	17,543,480
2022-11-30	11.800	11.900	11.600	11.600	9.601	10,263,830
2022-11-29	11.800	11.900	11.600	11.700	9.684	14,141,560
2022-11-28	11.600	11.900	11.600	11.800	9.767	9,404,916
2022-11-25	11.900	12.000	11.800	11.800	9.767	5,907,507
2022-11-24	11.700	12.000	11.600	12.000	9.932	21,744,230
2022-11-23	11.300	11.900	11.300	11.800	9.767	24,377,900
2022-11-22	11.100	11.400	10.900	11.200	9.270	16,461,840
2022-11-21	11.400	11.400	11.100	11.100	9.187	18,098,369
2022-11-18	11.400	11.600	11.300	11.500	9.518	14,611,420
2022-11-17	11.700	11.700	11.400	11.500	9.518	27,257,301
2022-11-16	11.800	11.900	11.500	11.800	9.767	13,472,920
2022-11-15	11.900	12.200	11.600	11.700	9.684	14,745,610
2022-11-14	12.100	12.400	11.900	11.900	9.850	13,186,010
2022-11-11	11.900	12.300	11.700	12.200	10.098	44,976,160
2022-11-10	11.600	11.700	11.400	11.700	9.684	37,909,359
2022-11-09	11.800	11.900	11.500	11.900	9.850	39,552,848
2022-11-08	12.400	12.600	12.100	12.200	10.098	14,017,560
2022-11-07	12.200	12.800	12.200	12.400	10.263	30,662,760
2022-11-04	12.100	12.400	12.100	12.300	10.181	11,238,700

← NewerPage 16 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.