Star Petroleum Refining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	9.750	9.800	9.650	9.650	7.257	19,469,699
2022-02-01	9.650	9.800	9.600	9.750	7.332	21,731,500
2022-01-31	9.600	9.700	9.550	9.600	7.219	25,063,699
2022-01-28	9.800	9.900	9.650	9.700	7.295	26,676,000
2022-01-27	9.650	9.900	9.550	9.800	7.370	81,332,203
2022-01-26	10.700	10.700	9.350	9.600	7.219	244,030,094
2022-01-25	10.400	10.600	10.300	10.500	7.896	16,348,700
2022-01-24	10.900	10.900	10.500	10.500	7.896	20,492,500
2022-01-21	10.700	11.000	10.500	10.900	8.197	17,311,100
2022-01-20	11.000	11.000	10.800	10.800	8.122	16,084,000
2022-01-19	10.700	11.100	10.700	11.000	8.272	36,685,199
2022-01-18	10.700	10.800	10.500	10.500	7.896	8,768,000
2022-01-17	10.800	10.900	10.600	10.600	7.971	11,555,700
2022-01-14	10.700	10.700	10.300	10.700	8.047	17,860,801
2022-01-13	10.700	10.800	10.500	10.700	8.047	13,461,000
2022-01-12	10.800	10.900	10.600	10.700	8.047	22,767,301
2022-01-11	10.500	10.700	10.400	10.600	7.971	26,467,699
2022-01-10	10.500	10.600	10.300	10.400	7.821	10,895,100
2022-01-07	10.400	10.700	10.300	10.400	7.821	46,262,102
2022-01-06	10.100	10.300	10.000	10.200	7.671	16,849,000
2022-01-05	10.000	10.400	10.000	10.200	7.671	47,912,398
2022-01-04	9.900	9.950	9.850	9.850	7.407	12,441,100
2021-12-30	10.000	10.100	9.750	9.800	7.370	18,016,400
2021-12-29	9.850	10.000	9.750	9.950	7.483	18,706,199
2021-12-28	9.550	10.100	9.550	9.800	7.370	31,804,301
2021-12-27	9.600	9.600	9.400	9.450	7.107	17,874,801
2021-12-24	9.300	9.700	9.300	9.500	7.144	30,894,600
2021-12-23	9.200	9.400	9.200	9.300	6.994	13,694,100
2021-12-22	9.300	9.300	9.100	9.150	6.881	8,463,600
2021-12-21	9.300	9.350	9.100	9.200	6.919	8,067,300
2021-12-20	9.500	9.500	9.150	9.200	6.919	15,830,700
2021-12-17	9.650	9.750	9.500	9.500	7.144	20,467,699
2021-12-16	9.700	9.800	9.650	9.750	7.332	20,677,301
2021-12-15	9.650	9.750	9.550	9.650	7.257	12,563,200
2021-12-14	9.600	9.700	9.450	9.650	7.257	21,312,699
2021-12-13	9.600	9.850	9.550	9.650	7.257	35,442,301
2021-12-09	9.600	9.650	9.450	9.500	7.144	12,038,900
2021-12-08	9.600	9.650	9.450	9.600	7.219	19,783,301
2021-12-07	9.350	9.600	9.300	9.550	7.182	42,087,398
2021-12-03	9.100	9.350	9.000	9.300	6.994	25,845,900
2021-12-02	9.000	9.250	9.000	9.200	6.919	17,976,900
2021-12-01	9.000	9.150	8.900	9.100	6.843	44,924,102
2021-11-30	9.350	9.450	8.850	9.000	6.768	27,253,400
2021-11-29	9.500	9.550	9.150	9.250	6.956	35,314,301
2021-11-26	9.700	9.700	9.350	9.550	7.182	34,053,199
2021-11-25	9.800	9.900	9.700	9.800	7.370	25,474,801
2021-11-24	9.700	9.950	9.650	9.700	7.295	44,067,199
2021-11-23	9.500	9.650	9.450	9.500	7.144	15,798,700
2021-11-22	9.550	9.550	9.350	9.550	7.182	37,228,301
2021-11-19	9.650	9.800	9.550	9.700	7.295	28,546,100
2021-11-18	9.500	9.600	9.350	9.500	7.144	24,527,600
2021-11-17	9.950	10.100	9.550	9.600	7.219	39,082,301
2021-11-16	10.000	10.200	9.950	9.950	7.483	18,405,699
2021-11-15	10.100	10.200	10.000	10.000	7.520	6,866,000
2021-11-12	10.300	10.300	10.000	10.200	7.671	13,970,000
2021-11-11	10.300	10.400	10.100	10.300	7.746	8,051,800
2021-11-10	10.400	10.500	10.300	10.400	7.821	6,781,900
2021-11-09	10.400	10.600	10.300	10.400	7.821	21,286,301
2021-11-08	10.000	10.500	10.000	10.500	7.896	20,259,000
2021-11-05	10.100	10.200	9.850	9.900	7.445	21,918,100

← NewerPage 20 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.