Star Petroleum Refining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	4.360	4.380	4.280	4.300	3.959	11,541,030
2025-10-16	4.400	4.420	4.340	4.400	4.051	8,437,808
2025-10-15	4.420	4.480	4.360	4.400	4.051	22,212,609
2025-10-14	4.600	4.600	4.420	4.420	4.069	19,268,619
2025-10-10	4.660	4.700	4.580	4.580	4.216	22,688,000
2025-10-09	4.660	4.700	4.660	4.660	4.290	5,742,718
2025-10-08	4.660	4.700	4.640	4.680	4.309	11,160,540
2025-10-07	4.700	4.740	4.640	4.660	4.290	23,361,881
2025-10-06	4.840	4.860	4.700	4.700	4.327	19,689,080
2025-10-03	4.700	4.800	4.680	4.760	4.382	17,066,311
2025-10-02	4.720	4.760	4.660	4.680	4.309	24,777,250
2025-10-01	4.780	4.780	4.680	4.700	4.327	8,419,352
2025-09-30	4.800	4.840	4.720	4.780	4.401	13,873,780
2025-09-29	4.880	4.920	4.820	4.820	4.437	11,007,540
2025-09-26	4.840	4.940	4.820	4.880	4.493	19,339,869
2025-09-25	4.740	4.860	4.740	4.840	4.456	15,779,780
2025-09-24	4.640	4.740	4.640	4.720	4.345	16,693,100
2025-09-23	4.780	4.820	4.640	4.640	4.272	26,066,881
2025-09-22	4.980	5.000	4.780	4.780	4.401	27,223,740
2025-09-19	5.000	5.050	4.980	5.000	4.603	7,507,628
2025-09-18	5.100	5.100	4.980	5.000	4.603	20,563,180
2025-09-17	5.100	5.200	5.050	5.100	4.695	32,048,881
2025-09-16	5.050	5.100	5.050	5.100	4.695	12,697,720
2025-09-15	5.000	5.150	4.980	5.050	4.649	24,896,949
2025-09-12	5.000	5.050	4.960	4.960	4.566	27,192,910
2025-09-11	5.000	5.150	4.940	5.000	4.603	53,872,680
2025-09-10	4.840	4.940	4.820	4.940	4.548	23,363,590
2025-09-09	4.800	4.820	4.780	4.820	4.437	11,149,040
2025-09-08	4.760	4.860	4.760	4.820	4.437	12,343,330
2025-09-05	4.780	4.860	4.700	4.820	4.437	37,229,090
2025-09-04	4.740	4.800	4.700	4.740	4.364	10,102,580
2025-09-03	4.760	4.820	4.720	4.760	4.382	38,049,520
2025-09-02	4.560	4.880	4.560	4.800	4.419	56,006,359
2025-09-01	4.520	4.580	4.480	4.560	4.198	9,671,262
2025-08-29	4.560	4.560	4.460	4.480	4.124	18,719,471
2025-08-28	4.580	4.600	4.540	4.560	4.198	4,839,497
2025-08-27	4.620	4.620	4.540	4.540	4.180	6,251,233
2025-08-26	4.700	4.700	4.600	4.600	4.235	14,737,190
2025-08-25	4.680	4.720	4.660	4.700	4.327	11,267,100
2025-08-22	4.600	4.740	4.580	4.660	4.290	14,415,390
2025-08-21	4.660	4.700	4.560	4.600	4.235	35,630,008
2025-08-20	4.700	4.820	4.680	4.780	4.263	14,680,940
2025-08-19	4.760	4.760	4.660	4.700	4.191	23,812,631
2025-08-18	4.700	4.740	4.660	4.720	4.209	18,359,830
2025-08-15	4.840	4.860	4.660	4.680	4.173	38,993,848
2025-08-14	4.980	5.050	4.800	4.800	4.280	59,581,910
2025-08-13	5.600	5.600	4.960	4.960	4.423	82,680,430
2025-08-08	5.600	5.650	5.500	5.600	4.994	11,927,670
2025-08-07	5.600	5.700	5.550	5.600	4.994	12,902,510
2025-08-06	5.500	5.700	5.500	5.650	5.038	31,044,930
2025-08-05	5.550	5.650	5.450	5.450	4.860	23,968,760
2025-08-04	5.550	5.550	5.350	5.450	4.860	15,631,020
2025-08-01	5.700	5.750	5.500	5.550	4.949	14,997,590
2025-07-31	5.650	5.700	5.500	5.700	5.083	13,271,160
2025-07-30	5.650	5.800	5.600	5.650	5.038	20,931,789
2025-07-29	5.400	5.650	5.350	5.600	4.994	35,029,660
2025-07-25	5.400	5.450	5.350	5.400	4.815	9,385,102
2025-07-24	5.300	5.450	5.300	5.450	4.860	21,766,891
2025-07-23	5.350	5.450	5.300	5.350	4.771	16,995,119
2025-07-22	5.400	5.550	5.300	5.350	4.771	23,691,170

← NewerPage 5 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.