Star Petroleum Refining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 6.500 | 6.750 | 6.500 | 6.750 | 6.214 | 20,285,109 |
| 2026-01-16 | 6.450 | 6.550 | 6.450 | 6.500 | 5.984 | 11,027,610 |
| 2026-01-15 | 6.400 | 6.750 | 6.400 | 6.500 | 5.984 | 23,947,430 |
| 2026-01-14 | 6.500 | 6.600 | 6.450 | 6.500 | 5.984 | 9,946,242 |
| 2026-01-13 | 6.600 | 6.650 | 6.350 | 6.450 | 5.938 | 14,296,250 |
| 2026-01-12 | 6.800 | 6.900 | 6.500 | 6.500 | 5.984 | 21,465,070 |
| 2026-01-09 | 6.450 | 6.750 | 6.450 | 6.650 | 6.122 | 24,811,490 |
| 2026-01-08 | 6.200 | 6.500 | 6.150 | 6.400 | 5.892 | 21,533,410 |
| 2026-01-07 | 6.200 | 6.400 | 6.150 | 6.300 | 5.800 | 31,532,221 |
| 2026-01-06 | 6.000 | 6.300 | 6.000 | 6.200 | 5.708 | 28,701,070 |
| 2026-01-05 | 5.900 | 6.050 | 5.850 | 5.900 | 5.432 | 11,669,410 |
| 2025-12-30 | 5.700 | 5.950 | 5.650 | 5.900 | 5.432 | 18,971,869 |
| 2025-12-29 | 5.700 | 5.800 | 5.650 | 5.800 | 5.340 | 6,054,904 |
| 2025-12-26 | 5.850 | 5.900 | 5.650 | 5.650 | 5.202 | 11,368,760 |
| 2025-12-25 | 5.900 | 5.950 | 5.850 | 5.850 | 5.386 | 3,168,850 |
| 2025-12-24 | 5.850 | 5.950 | 5.800 | 5.950 | 5.478 | 5,902,581 |
| 2025-12-23 | 5.800 | 5.900 | 5.750 | 5.850 | 5.386 | 11,177,450 |
| 2025-12-22 | 5.750 | 5.900 | 5.700 | 5.800 | 5.340 | 14,149,520 |
| 2025-12-19 | 5.750 | 5.800 | 5.650 | 5.700 | 5.248 | 7,807,138 |
| 2025-12-18 | 5.850 | 5.900 | 5.650 | 5.700 | 5.248 | 15,782,010 |
| 2025-12-17 | 6.000 | 6.050 | 5.850 | 5.900 | 5.432 | 9,019,203 |
| 2025-12-16 | 5.950 | 6.100 | 5.900 | 6.000 | 5.524 | 19,628,359 |
| 2025-12-15 | 5.700 | 6.050 | 5.700 | 6.000 | 5.524 | 37,469,320 |
| 2025-12-12 | 5.600 | 5.750 | 5.600 | 5.700 | 5.248 | 13,149,880 |
| 2025-12-11 | 5.600 | 5.700 | 5.550 | 5.600 | 5.156 | 13,755,350 |
| 2025-12-09 | 5.650 | 5.700 | 5.600 | 5.600 | 5.156 | 14,266,580 |
| 2025-12-08 | 5.800 | 5.850 | 5.700 | 5.700 | 5.248 | 11,695,150 |
| 2025-12-04 | 5.800 | 5.900 | 5.700 | 5.850 | 5.386 | 16,345,300 |
| 2025-12-03 | 5.900 | 5.950 | 5.750 | 5.900 | 5.432 | 10,950,000 |
| 2025-12-02 | 5.950 | 6.100 | 5.900 | 6.000 | 5.524 | 23,678,439 |
| 2025-12-01 | 6.000 | 6.000 | 5.850 | 5.950 | 5.478 | 16,955,830 |
| 2025-11-28 | 5.750 | 5.950 | 5.750 | 5.900 | 5.432 | 37,246,449 |
| 2025-11-27 | 5.750 | 5.800 | 5.650 | 5.700 | 5.248 | 10,049,430 |
| 2025-11-26 | 6.150 | 6.150 | 5.650 | 5.700 | 5.248 | 40,024,648 |
| 2025-11-25 | 6.200 | 6.350 | 6.150 | 6.200 | 5.708 | 24,042,449 |
| 2025-11-24 | 6.150 | 6.300 | 6.100 | 6.200 | 5.708 | 18,638,029 |
| 2025-11-21 | 6.200 | 6.250 | 6.150 | 6.150 | 5.662 | 16,726,020 |
| 2025-11-20 | 6.150 | 6.250 | 6.100 | 6.200 | 5.708 | 16,845,090 |
| 2025-11-19 | 6.100 | 6.400 | 6.100 | 6.200 | 5.708 | 45,080,020 |
| 2025-11-18 | 6.250 | 6.500 | 6.000 | 6.100 | 5.616 | 94,116,242 |
| 2025-11-17 | 5.950 | 6.350 | 5.900 | 6.200 | 5.708 | 61,386,930 |
| 2025-11-14 | 5.700 | 6.000 | 5.700 | 5.850 | 5.386 | 55,589,070 |
| 2025-11-13 | 5.300 | 5.800 | 5.300 | 5.750 | 5.294 | 101,468,000 |
| 2025-11-12 | 5.250 | 5.300 | 5.150 | 5.200 | 4.787 | 24,374,490 |
| 2025-11-11 | 5.050 | 5.350 | 5.050 | 5.300 | 4.879 | 63,812,473 |
| 2025-11-10 | 5.000 | 5.150 | 4.980 | 5.050 | 4.649 | 34,449,680 |
| 2025-11-07 | 5.000 | 5.000 | 4.920 | 4.940 | 4.548 | 16,808,971 |
| 2025-11-06 | 4.860 | 5.050 | 4.800 | 5.050 | 4.649 | 43,358,199 |
| 2025-11-05 | 4.840 | 4.920 | 4.780 | 4.860 | 4.474 | 20,664,230 |
| 2025-11-04 | 4.960 | 5.050 | 4.860 | 4.880 | 4.493 | 39,341,887 |
| 2025-11-03 | 4.820 | 4.980 | 4.820 | 4.940 | 4.548 | 48,274,129 |
| 2025-10-31 | 4.740 | 4.820 | 4.720 | 4.800 | 4.419 | 17,409,891 |
| 2025-10-30 | 4.780 | 4.840 | 4.740 | 4.760 | 4.382 | 17,538,750 |
| 2025-10-29 | 4.660 | 4.800 | 4.660 | 4.780 | 4.401 | 22,782,471 |
| 2025-10-28 | 4.640 | 4.700 | 4.600 | 4.680 | 4.309 | 15,844,870 |
| 2025-10-27 | 4.760 | 4.760 | 4.620 | 4.620 | 4.253 | 18,644,869 |
| 2025-10-24 | 4.700 | 4.820 | 4.680 | 4.780 | 4.401 | 48,845,180 |
| 2025-10-22 | 4.360 | 4.600 | 4.360 | 4.600 | 4.235 | 25,340,381 |
| 2025-10-21 | 4.360 | 4.440 | 4.340 | 4.360 | 4.014 | 11,949,210 |
| 2025-10-20 | 4.320 | 4.380 | 4.320 | 4.340 | 3.996 | 8,218,808 |
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.