Star Petroleum Refining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	10.800	10.900	10.600	10.900	8.366	31,078,510
2022-08-04	11.700	11.700	11.000	11.000	8.442	38,636,500
2022-08-03	11.800	11.900	11.500	11.600	8.903	7,363,871
2022-08-02	11.700	11.900	11.600	11.700	8.980	13,584,540
2022-08-01	11.800	12.200	11.800	12.000	9.210	19,823,580
2022-07-27	11.300	11.900	11.300	11.700	8.980	29,261,350
2022-07-26	11.100	11.600	11.100	11.300	8.673	20,161,689
2022-07-25	11.000	11.200	10.900	11.000	8.442	20,215,949
2022-07-22	11.100	11.200	11.000	11.100	8.519	7,186,960
2022-07-21	11.300	11.300	10.900	11.100	8.519	13,968,180
2022-07-20	11.400	11.500	11.200	11.300	8.673	16,179,930
2022-07-19	11.200	11.500	11.100	11.400	8.749	25,330,150
2022-07-18	11.000	11.300	11.000	11.100	8.519	9,799,428
2022-07-15	11.100	11.200	10.600	10.900	8.366	30,584,840
2022-07-14	11.200	11.400	10.900	11.100	8.519	37,879,434
2022-07-12	11.400	11.600	11.300	11.500	8.826	11,824,980
2022-07-11	11.700	11.800	11.400	11.500	8.826	28,845,949
2022-07-08	11.700	11.900	11.600	11.700	8.980	34,922,113
2022-07-07	11.800	12.000	11.600	11.700	8.980	20,255,850
2022-07-06	11.700	12.300	11.200	12.000	9.210	52,210,820
2022-07-05	12.200	12.300	12.000	12.100	9.287	15,705,190
2022-07-04	12.200	12.200	11.900	12.100	9.287	10,092,500
2022-07-01	12.100	12.300	11.700	12.100	9.287	12,527,500
2022-06-30	12.200	12.300	12.000	12.100	9.287	15,509,530
2022-06-29	12.100	12.400	12.000	12.200	9.363	19,706,750
2022-06-28	11.700	12.300	11.700	12.200	9.363	29,846,770
2022-06-27	11.800	11.900	11.500	11.700	8.980	36,410,047
2022-06-24	12.000	12.000	11.400	11.700	8.980	45,592,840
2022-06-23	12.100	12.200	11.700	12.000	9.210	27,202,891
2022-06-22	11.800	12.300	11.800	12.200	9.363	26,197,141
2022-06-21	11.800	12.300	11.700	12.000	9.210	42,755,887
2022-06-20	11.400	11.800	11.400	11.600	8.903	35,721,461
2022-06-17	10.800	11.800	10.700	11.300	8.673	98,645,984
2022-06-16	12.600	12.800	12.300	12.500	9.594	34,999,602
2022-06-15	12.900	13.000	12.600	12.700	9.747	24,248,199
2022-06-14	12.600	13.200	12.600	12.800	9.824	39,623,848
2022-06-13	12.400	12.800	12.000	12.600	9.670	67,292,031
2022-06-10	13.200	13.200	12.900	13.000	9.977	42,443,898
2022-06-09	13.100	13.400	13.100	13.300	10.208	28,303,990
2022-06-08	13.200	13.200	12.900	13.100	10.054	32,578,039
2022-06-07	12.900	13.100	12.600	13.000	9.977	43,473,480
2022-06-06	12.500	12.800	12.300	12.700	9.747	52,941,352
2022-06-02	12.100	12.500	12.000	12.500	9.594	40,204,578
2022-06-01	12.300	12.300	12.000	12.200	9.363	31,847,320
2022-05-31	11.900	12.300	11.900	12.300	9.440	34,237,781
2022-05-30	11.900	12.000	11.700	11.900	9.133	23,252,900
2022-05-27	12.000	12.200	11.800	11.800	9.056	26,587,180
2022-05-26	11.600	11.900	11.600	11.800	9.056	15,749,000
2022-05-25	11.700	11.800	11.500	11.600	8.903	24,108,350
2022-05-24	11.700	11.800	11.500	11.600	8.903	17,270,311
2022-05-23	11.800	11.900	11.700	11.800	9.056	18,925,260
2022-05-20	12.200	12.300	11.700	11.700	8.980	35,343,398
2022-05-19	11.600	11.800	11.400	11.700	8.980	27,805,500
2022-05-18	11.900	12.000	11.600	12.000	9.210	39,490,199
2022-05-17	11.300	11.800	11.300	11.800	9.056	45,439,199
2022-05-13	10.900	11.200	10.700	11.100	8.519	42,946,199
2022-05-12	10.900	11.000	10.600	10.800	8.289	46,034,102
2022-05-11	10.800	10.900	10.700	10.800	8.289	17,358,500
2022-05-10	10.900	10.900	10.500	10.900	8.366	35,619,801
2022-05-09	11.100	11.500	11.000	11.200	8.596	54,593,398

← NewerPage 18 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.