Star Petroleum Refining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	9.200	9.250	9.050	9.100	8.745	33,946,949
2026-07-16	8.900	9.250	8.900	9.150	8.793	51,465,586
2026-07-15	8.450	8.900	8.450	8.850	8.504	84,545,102
2026-07-14	8.200	8.250	8.050	8.150	7.832	21,988,977
2026-07-13	8.350	8.450	8.050	8.050	7.736	26,897,986
2026-07-10	8.100	8.300	8.100	8.250	7.928	21,721,432
2026-07-09	8.150	8.300	8.000	8.100	7.784	40,502,297
2026-07-08	8.050	8.350	8.050	8.250	7.928	53,958,832
2026-07-07	7.850	8.100	7.850	8.050	7.736	61,569,133
2026-07-06	7.700	7.950	7.700	7.800	7.495	23,908,010
2026-07-03	7.600	7.750	7.600	7.700	7.399	16,796,008
2026-07-02	7.550	7.650	7.450	7.650	7.351	10,713,467
2026-07-01	7.600	7.700	7.450	7.550	7.255	16,648,250
2026-06-30	7.600	7.650	7.400	7.600	7.303	22,319,920
2026-06-29	7.550	7.700	7.450	7.600	7.303	32,668,119
2026-06-26	7.100	7.500	7.100	7.500	7.207	38,410,828
2026-06-25	7.050	7.300	7.050	7.100	6.823	22,739,527
2026-06-24	7.100	7.200	7.000	7.100	6.823	7,256,807
2026-06-23	7.000	7.200	6.950	7.100	6.823	11,786,472
2026-06-22	7.000	7.050	6.950	7.050	6.775	3,531,385
2026-06-19	7.000	7.100	6.850	7.050	6.775	12,792,810
2026-06-18	7.050	7.100	6.950	7.000	6.727	6,694,739
2026-06-17	6.850	7.050	6.800	7.050	6.775	15,606,720
2026-06-16	6.950	7.050	6.850	6.900	6.631	17,636,109
2026-06-15	7.000	7.050	6.750	7.000	6.727	46,468,328
2026-06-12	7.300	7.300	7.000	7.000	6.727	23,869,670
2026-06-11	7.450	7.450	7.250	7.300	7.015	21,548,930
2026-06-10	7.350	7.500	7.300	7.400	7.111	14,222,560
2026-06-09	7.350	7.450	7.200	7.350	7.063	22,953,057
2026-06-08	7.400	7.700	7.300	7.400	7.111	39,679,574
2026-06-05	7.350	7.450	7.200	7.400	7.111	17,305,619
2026-06-04	7.400	7.550	7.300	7.350	7.063	21,349,900
2026-06-02	7.350	7.450	7.300	7.350	7.063	13,995,950
2026-05-29	7.350	7.450	7.250	7.400	7.111	12,390,320
2026-05-28	7.350	7.550	7.300	7.450	7.159	31,608,520
2026-05-27	7.350	7.450	7.300	7.350	7.063	17,144,029
2026-05-26	7.150	7.350	7.150	7.300	7.015	7,800,755
2026-05-25	7.100	7.300	7.050	7.250	6.967	18,719,039
2026-05-22	7.350	7.400	7.300	7.300	7.015	10,346,770
2026-05-21	7.400	7.400	7.300	7.350	7.063	11,374,410
2026-05-20	7.350	7.500	7.350	7.400	7.111	16,410,850
2026-05-19	7.350	7.500	7.300	7.400	7.111	31,039,600
2026-05-18	7.250	7.450	7.150	7.350	7.063	38,139,520
2026-05-15	7.050	7.200	6.950	7.150	6.871	30,676,510
2026-05-14	6.950	7.050	6.800	6.950	6.679	19,848,189
2026-05-13	6.800	6.950	6.800	6.900	6.631	15,801,980
2026-05-12	7.100	7.100	6.850	6.850	6.582	9,755,321
2026-05-11	7.200	7.300	6.950	7.000	6.727	21,202,609
2026-05-08	7.050	7.150	7.000	7.100	6.823	13,760,380
2026-05-07	7.300	7.350	7.000	7.000	6.727	20,148,340
2026-05-06	7.500	7.700	7.300	7.300	7.015	31,258,051
2026-05-05	7.300	7.550	7.250	7.500	7.207	30,036,680
2026-04-30	7.400	7.500	7.250	7.350	7.063	39,688,578
2026-04-29	7.100	7.400	7.100	7.300	7.015	43,506,680
2026-04-28	7.150	7.250	7.050	7.100	6.823	11,679,130
2026-04-27	7.200	7.250	7.100	7.150	6.871	14,215,010
2026-04-24	6.650	7.200	6.600	7.200	6.919	48,920,059
2026-04-23	6.850	6.950	6.550	6.600	6.342	27,096,699
2026-04-22	6.750	6.850	6.650	6.800	6.534	12,016,330
2026-04-21	6.500	6.950	6.500	6.800	6.534	41,319,230

← NewerPage 2 of 21 · 1,214 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.