Star Petroleum Refining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	6.450	6.500	6.350	6.400	6.150	15,779,290
2026-04-17	6.600	6.600	6.400	6.500	6.246	34,163,594
2026-04-16	6.800	6.800	6.500	6.650	6.390	42,656,680
2026-04-10	6.750	6.850	6.650	6.850	6.582	7,842,066
2026-04-09	6.750	6.850	6.700	6.750	6.486	15,048,400
2026-04-08	6.600	6.800	6.550	6.750	6.486	19,290,430
2026-04-07	6.400	6.900	6.350	6.800	6.534	50,978,648
2026-04-03	6.850	6.900	6.450	6.500	6.246	44,176,352
2026-04-02	7.050	7.150	6.850	6.850	6.582	34,553,602
2026-04-01	7.100	7.150	6.950	6.950	6.679	20,083,199
2026-03-31	7.450	7.450	7.050	7.100	6.823	32,645,471
2026-03-30	7.050	7.450	7.000	7.300	7.015	45,400,359
2026-03-27	6.900	7.050	6.850	6.950	6.679	34,862,602
2026-03-26	7.000	7.250	6.800	6.850	6.582	58,379,820
2026-03-25	6.900	6.950	6.750	6.850	6.582	22,262,490
2026-03-24	7.100	7.200	6.850	6.850	6.582	35,618,281
2026-03-23	7.200	7.200	7.050	7.050	6.775	17,086,721
2026-03-20	7.300	7.300	7.200	7.250	6.967	18,989,170
2026-03-19	7.200	7.500	7.200	7.300	7.015	29,660,980
2026-03-18	7.400	7.400	7.100	7.150	6.871	40,538,961
2026-03-17	7.100	7.450	7.050	7.450	7.159	36,496,770
2026-03-16	7.650	7.650	6.950	6.950	6.679	84,978,703
2026-03-13	8.150	8.150	7.800	7.900	7.591	20,312,811
2026-03-12	7.550	8.200	7.550	8.150	7.832	51,166,230
2026-03-11	7.700	7.700	7.450	7.500	7.207	25,403,891
2026-03-10	7.550	7.700	7.450	7.650	7.351	20,190,311
2026-03-09	7.700	7.700	7.450	7.600	7.303	37,395,672
2026-03-06	7.250	7.700	7.150	7.700	7.399	54,620,273
2026-03-05	7.050	7.150	6.700	7.150	6.871	44,142,953
2026-03-04	7.750	7.750	6.950	7.150	6.582	56,917,160
2026-03-02	7.900	7.900	7.550	7.700	7.089	46,843,871
2026-02-27	7.600	7.700	7.550	7.600	6.997	13,823,860
2026-02-26	7.600	7.650	7.550	7.550	6.951	9,622,256
2026-02-25	7.750	7.750	7.550	7.600	6.997	14,715,100
2026-02-24	7.650	7.800	7.600	7.750	7.135	20,744,330
2026-02-23	7.600	7.650	7.450	7.650	7.043	13,930,060
2026-02-20	7.600	7.650	7.450	7.600	6.997	13,340,960
2026-02-19	7.500	7.650	7.450	7.650	7.043	26,244,510
2026-02-18	7.350	7.450	7.300	7.350	6.767	18,761,840
2026-02-17	7.450	7.500	7.350	7.400	6.813	21,806,920
2026-02-16	7.400	7.600	7.200	7.500	6.905	25,999,650
2026-02-13	7.250	7.500	7.200	7.350	6.767	26,699,270
2026-02-12	7.200	7.300	7.150	7.250	6.675	13,485,080
2026-02-11	7.200	7.250	7.100	7.250	6.675	20,880,699
2026-02-10	7.250	7.250	6.950	7.150	6.582	16,630,830
2026-02-09	7.200	7.200	7.000	7.150	6.582	31,260,869
2026-02-06	6.750	7.150	6.700	7.150	6.582	36,396,246
2026-02-05	6.850	6.850	6.700	6.700	6.168	16,119,620
2026-02-04	6.500	6.850	6.500	6.800	6.260	30,120,949
2026-02-03	6.600	6.650	6.400	6.450	5.938	29,314,930
2026-02-02	6.650	6.750	6.500	6.600	6.076	19,574,961
2026-01-30	6.700	6.750	6.600	6.750	6.214	13,828,850
2026-01-29	6.800	6.850	6.600	6.750	6.214	32,469,670
2026-01-28	6.650	6.950	6.600	6.900	6.352	49,920,246
2026-01-27	6.800	6.850	6.450	6.550	6.030	35,462,879
2026-01-26	6.600	6.800	6.550	6.700	6.168	19,087,051
2026-01-23	6.700	6.750	6.500	6.550	6.030	12,987,490
2026-01-22	6.900	6.900	6.650	6.700	6.168	21,191,930
2026-01-21	6.600	6.950	6.600	6.900	6.352	34,132,980
2026-01-20	6.700	6.750	6.600	6.600	6.076	19,794,590

← NewerPage 3 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.