Star Petroleum Refining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	10.900	11.100	10.700	11.000	8.442	33,698,000
2022-05-05	11.000	11.200	10.800	11.000	8.442	54,200,500
2022-05-03	10.900	11.000	10.700	10.900	8.366	16,845,600
2022-04-29	10.700	10.800	10.600	10.800	8.289	24,726,000
2022-04-28	10.200	10.700	10.200	10.700	8.212	92,311,797
2022-04-27	9.900	10.200	9.900	10.100	7.752	19,506,301
2022-04-26	10.000	10.100	9.850	10.000	7.675	23,547,000
2022-04-25	10.000	10.100	9.850	10.000	7.675	19,932,400
2022-04-22	10.100	10.200	9.950	10.100	7.752	18,352,199
2022-04-21	10.100	10.200	10.000	10.100	7.752	23,261,500
2022-04-20	9.950	10.200	9.750	10.000	7.675	41,485,500
2022-04-19	9.550	10.100	9.550	9.950	7.637	42,137,500
2022-04-18	9.550	9.700	9.500	9.550	7.330	20,044,000
2022-04-12	9.500	9.550	9.350	9.350	7.176	28,584,400
2022-04-11	9.400	9.650	9.400	9.500	7.291	18,552,900
2022-04-08	9.750	9.750	9.250	9.400	7.214	69,482,203
2022-04-07	9.600	9.800	9.550	9.750	7.483	34,596,000
2022-04-05	9.700	9.800	9.650	9.700	7.445	11,769,100
2022-04-04	9.650	9.800	9.550	9.700	7.445	35,407,000
2022-04-01	9.500	9.600	9.500	9.600	7.368	16,404,100
2022-03-31	9.850	9.850	9.500	9.650	7.406	41,881,199
2022-03-30	10.200	10.200	9.700	9.850	7.560	39,337,301
2022-03-29	10.300	10.400	9.950	10.200	7.828	40,209,199
2022-03-28	9.900	10.400	9.850	10.300	7.905	64,205,398
2022-03-25	10.000	10.100	9.850	9.900	7.598	20,159,301
2022-03-24	9.850	9.950	9.800	9.900	7.598	25,359,609
2022-03-23	9.700	9.900	9.600	9.800	7.521	59,524,328
2022-03-22	9.250	9.600	9.250	9.550	7.330	56,283,500
2022-03-21	9.200	9.350	9.100	9.200	7.061	38,574,500
2022-03-18	9.300	9.350	9.150	9.150	7.023	14,117,300
2022-03-17	9.350	9.350	9.100	9.250	7.099	26,887,600
2022-03-16	9.000	9.300	8.950	9.300	7.138	55,589,898
2022-03-15	8.900	9.100	8.850	8.950	6.869	44,531,898
2022-03-14	9.000	9.000	8.850	8.950	6.869	20,350,400
2022-03-11	9.000	9.100	8.900	9.100	6.984	28,489,900
2022-03-10	8.700	9.100	8.700	9.000	6.907	79,769,398
2022-03-09	8.550	8.600	8.350	8.500	6.524	23,534,801
2022-03-08	8.600	8.700	8.200	8.500	6.524	29,528,600
2022-03-07	8.850	8.850	8.500	8.550	6.562	34,424,500
2022-03-04	9.050	9.100	8.750	8.850	6.655	39,020,898
2022-03-03	9.150	9.200	9.000	9.050	6.806	33,993,199
2022-03-02	9.150	9.250	8.950	9.050	6.806	52,334,398
2022-03-01	8.950	9.150	8.900	9.000	6.768	36,469,801
2022-02-28	8.750	9.000	8.700	8.900	6.693	30,504,500
2022-02-25	8.850	8.900	8.700	8.750	6.580	41,901,699
2022-02-24	8.700	8.850	8.650	8.800	6.618	77,673,398
2022-02-23	8.950	9.000	8.650	8.700	6.543	83,282,898
2022-02-22	8.700	8.750	8.550	8.750	6.580	43,769,199
2022-02-21	8.950	9.000	8.750	8.800	6.618	36,090,602
2022-02-18	9.300	9.300	8.850	9.000	6.768	74,227,297
2022-02-17	9.350	9.400	9.250	9.350	7.031	36,702,398
2022-02-15	9.450	9.450	9.300	9.350	7.031	40,623,102
2022-02-14	9.400	9.550	9.350	9.400	7.069	41,491,398
2022-02-11	9.350	9.500	9.300	9.350	7.031	62,099,398
2022-02-10	9.800	9.900	9.550	9.600	7.219	60,619,102
2022-02-09	9.850	9.900	9.700	9.750	7.332	63,070,301
2022-02-08	10.200	10.200	9.700	9.800	7.370	73,340,797
2022-02-07	10.300	10.300	10.000	10.200	7.671	24,714,000
2022-02-04	9.750	10.300	9.750	10.200	7.671	67,147,297
2022-02-03	9.650	9.750	9.550	9.650	7.257	16,101,900

← NewerPage 19 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.