Star Petroleum Refining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	11.900	12.300	11.900	12.100	10.015	7,336,184
2022-11-02	12.200	12.300	12.000	12.000	9.932	18,670,930
2022-11-01	12.100	12.300	12.000	12.200	10.098	20,962,939
2022-10-31	11.800	12.100	11.800	11.900	9.850	16,697,900
2022-10-28	11.800	11.900	11.600	11.800	9.767	16,341,180
2022-10-27	11.600	11.800	11.600	11.700	9.684	12,345,820
2022-10-26	11.500	11.800	11.500	11.600	9.601	14,281,760
2022-10-25	11.400	11.700	11.300	11.400	9.436	20,897,811
2022-10-21	11.500	11.700	11.500	11.500	9.518	11,634,250
2022-10-20	11.200	11.800	11.100	11.500	9.518	45,149,793
2022-10-19	11.100	11.400	11.100	11.200	9.270	14,492,780
2022-10-18	11.100	11.300	11.000	11.200	9.270	12,232,660
2022-10-17	11.000	11.300	10.900	11.100	9.187	21,406,270
2022-10-12	11.100	11.500	10.800	11.100	9.187	22,430,789
2022-10-11	11.400	11.500	11.200	11.200	9.270	21,252,641
2022-10-10	11.400	11.700	11.300	11.400	9.436	23,683,170
2022-10-07	11.500	11.700	11.300	11.400	9.436	12,928,640
2022-10-06	11.600	11.800	11.400	11.500	9.518	24,639,910
2022-10-05	11.200	11.500	11.100	11.300	9.353	50,753,793
2022-10-04	10.600	11.100	10.500	11.000	9.105	35,823,262
2022-10-03	10.600	10.700	10.300	10.400	8.608	10,604,570
2022-09-30	10.500	10.600	10.400	10.600	8.774	15,385,020
2022-09-29	10.900	11.000	10.400	10.500	8.691	33,294,730
2022-09-28	11.000	11.000	10.600	10.600	8.774	25,964,619
2022-09-27	11.200	11.200	10.800	11.000	9.105	27,186,381
2022-09-26	11.400	11.400	10.900	11.300	9.353	38,346,879
2022-09-23	11.800	11.900	11.500	11.600	9.601	13,029,780
2022-09-22	11.700	12.100	11.700	11.800	9.767	17,185,211
2022-09-21	11.600	12.300	11.500	12.000	9.932	46,806,871
2022-09-20	11.400	11.700	11.300	11.600	9.601	25,663,961
2022-09-19	11.100	11.400	10.900	11.300	9.353	15,623,680
2022-09-16	11.300	11.500	11.100	11.200	9.270	43,290,199
2022-09-15	12.200	12.300	11.800	11.800	9.767	15,043,210
2022-09-14	12.100	12.300	12.000	12.100	10.015	19,478,971
2022-09-13	12.300	12.400	12.000	12.300	10.181	24,149,211
2022-09-12	12.300	12.500	12.200	12.300	10.181	18,732,490
2022-09-09	12.200	12.500	12.100	12.300	10.181	19,776,641
2022-09-08	12.500	12.500	11.900	12.100	10.015	60,960,480
2022-09-07	12.500	12.700	12.400	12.600	10.429	19,654,051
2022-09-06	12.900	12.900	12.600	12.700	10.512	20,294,949
2022-09-05	12.700	12.900	12.400	12.900	10.677	16,137,150
2022-09-02	12.600	12.700	12.300	12.600	10.429	19,316,570
2022-09-01	12.800	12.900	12.400	12.500	10.346	35,263,961
2022-08-31	13.000	13.000	12.700	12.900	10.677	37,771,488
2022-08-30	13.100	13.500	13.000	13.200	10.926	38,635,992
2022-08-29	12.700	13.000	12.600	12.800	10.594	15,270,380
2022-08-26	12.900	13.100	12.800	12.900	10.677	28,023,461
2022-08-25	12.900	13.000	12.700	12.700	10.512	22,127,189
2022-08-24	12.300	12.800	12.200	12.800	10.594	45,342,566
2022-08-23	12.800	13.300	12.800	13.200	10.131	43,133,281
2022-08-22	12.800	13.100	12.800	12.800	9.824	37,938,102
2022-08-19	12.800	12.900	12.500	12.800	9.824	26,204,561
2022-08-18	12.800	12.900	12.600	12.800	9.824	39,246,090
2022-08-17	12.300	12.900	12.300	12.800	9.824	43,638,566
2022-08-16	12.000	12.500	11.800	12.300	9.440	61,999,273
2022-08-15	11.700	12.000	11.600	11.700	8.980	49,650,859
2022-08-11	11.300	11.400	11.000	11.300	8.673	33,323,840
2022-08-10	10.900	11.400	10.800	11.200	8.596	41,441,898
2022-08-09	10.900	11.000	10.700	10.900	8.366	37,725,230
2022-08-08	10.800	10.900	10.400	10.800	8.289	30,467,840

← NewerPage 17 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.