Star Petroleum Refining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 5.300 | 5.550 | 5.300 | 5.300 | 4.726 | 30,534,439 |
| 2025-07-18 | 5.150 | 5.300 | 5.150 | 5.250 | 4.682 | 19,493,561 |
| 2025-07-17 | 5.000 | 5.200 | 5.000 | 5.200 | 4.637 | 33,917,180 |
| 2025-07-16 | 5.300 | 5.300 | 5.000 | 5.050 | 4.503 | 21,685,930 |
| 2025-07-15 | 5.200 | 5.300 | 5.150 | 5.250 | 4.682 | 9,066,819 |
| 2025-07-14 | 5.150 | 5.250 | 5.100 | 5.250 | 4.682 | 4,320,830 |
| 2025-07-11 | 5.200 | 5.300 | 5.050 | 5.100 | 4.548 | 10,394,480 |
| 2025-07-09 | 5.250 | 5.250 | 5.150 | 5.150 | 4.592 | 2,928,418 |
| 2025-07-08 | 5.100 | 5.300 | 5.050 | 5.200 | 4.637 | 7,340,050 |
| 2025-07-07 | 5.000 | 5.150 | 4.960 | 5.150 | 4.592 | 5,316,567 |
| 2025-07-04 | 5.100 | 5.150 | 5.050 | 5.100 | 4.548 | 3,885,649 |
| 2025-07-03 | 4.980 | 5.200 | 4.960 | 5.150 | 4.592 | 15,677,510 |
| 2025-07-02 | 5.050 | 5.050 | 4.920 | 4.940 | 4.405 | 13,031,390 |
| 2025-07-01 | 5.100 | 5.100 | 4.940 | 5.050 | 4.503 | 5,233,192 |
| 2025-06-30 | 4.880 | 5.050 | 4.880 | 5.050 | 4.503 | 12,226,930 |
| 2025-06-27 | 5.050 | 5.100 | 4.860 | 4.860 | 4.334 | 17,681,510 |
| 2025-06-26 | 5.150 | 5.150 | 5.000 | 5.000 | 4.459 | 14,327,390 |
| 2025-06-25 | 5.250 | 5.300 | 5.000 | 5.150 | 4.592 | 18,804,391 |
| 2025-06-24 | 5.200 | 5.400 | 5.100 | 5.350 | 4.771 | 14,440,570 |
| 2025-06-23 | 5.200 | 5.450 | 5.200 | 5.300 | 4.726 | 11,167,070 |
| 2025-06-20 | 5.250 | 5.400 | 5.200 | 5.200 | 4.637 | 8,022,900 |
| 2025-06-19 | 5.400 | 5.500 | 5.200 | 5.300 | 4.726 | 16,437,801 |
| 2025-06-18 | 5.600 | 5.650 | 5.450 | 5.500 | 4.905 | 7,701,845 |
| 2025-06-17 | 5.600 | 5.650 | 5.450 | 5.600 | 4.994 | 13,408,650 |
| 2025-06-16 | 5.700 | 5.850 | 5.600 | 5.600 | 4.994 | 10,858,070 |
| 2025-06-13 | 5.900 | 6.000 | 5.650 | 5.700 | 5.083 | 34,807,406 |
| 2025-06-12 | 5.650 | 5.750 | 5.600 | 5.650 | 5.038 | 15,223,090 |
| 2025-06-11 | 5.400 | 5.650 | 5.350 | 5.600 | 4.994 | 16,160,870 |
| 2025-06-10 | 5.450 | 5.550 | 5.400 | 5.400 | 4.815 | 4,772,976 |
| 2025-06-09 | 5.500 | 5.500 | 5.350 | 5.450 | 4.860 | 4,955,882 |
| 2025-06-06 | 5.600 | 5.700 | 5.400 | 5.450 | 4.860 | 11,292,400 |
| 2025-06-05 | 5.500 | 5.650 | 5.450 | 5.550 | 4.949 | 9,123,169 |
| 2025-06-04 | 5.750 | 5.750 | 5.500 | 5.500 | 4.905 | 10,018,070 |
| 2025-05-30 | 5.600 | 5.700 | 5.500 | 5.700 | 5.083 | 15,564,010 |
| 2025-05-29 | 5.600 | 5.800 | 5.600 | 5.650 | 5.038 | 11,146,550 |
| 2025-05-28 | 5.450 | 5.600 | 5.450 | 5.550 | 4.949 | 11,712,950 |
| 2025-05-27 | 5.400 | 5.550 | 5.400 | 5.450 | 4.860 | 8,912,383 |
| 2025-05-26 | 5.550 | 5.550 | 5.400 | 5.450 | 4.860 | 4,478,600 |
| 2025-05-23 | 5.500 | 5.600 | 5.450 | 5.550 | 4.949 | 6,287,283 |
| 2025-05-22 | 5.500 | 5.550 | 5.400 | 5.450 | 4.860 | 3,644,580 |
| 2025-05-21 | 5.400 | 5.650 | 5.350 | 5.550 | 4.949 | 14,858,120 |
| 2025-05-20 | 5.500 | 5.550 | 5.300 | 5.350 | 4.771 | 12,995,500 |
| 2025-05-19 | 5.600 | 5.600 | 5.450 | 5.450 | 4.860 | 13,314,670 |
| 2025-05-16 | 5.500 | 5.650 | 5.400 | 5.600 | 4.994 | 12,033,690 |
| 2025-05-15 | 5.550 | 5.550 | 5.350 | 5.450 | 4.860 | 14,279,330 |
| 2025-05-14 | 5.650 | 5.700 | 5.450 | 5.600 | 4.994 | 14,232,070 |
| 2025-05-13 | 5.700 | 5.800 | 5.450 | 5.700 | 5.083 | 29,098,410 |
| 2025-05-09 | 5.500 | 5.700 | 5.400 | 5.650 | 5.038 | 19,132,039 |
| 2025-05-08 | 5.500 | 5.600 | 5.350 | 5.450 | 4.860 | 6,046,361 |
| 2025-05-07 | 5.300 | 5.650 | 5.300 | 5.650 | 5.038 | 12,400,650 |
| 2025-05-06 | 5.450 | 5.500 | 5.250 | 5.300 | 4.726 | 5,807,141 |
| 2025-05-02 | 5.500 | 5.600 | 5.400 | 5.450 | 4.860 | 7,876,745 |
| 2025-04-30 | 5.200 | 5.500 | 5.150 | 5.450 | 4.860 | 19,805,551 |
| 2025-04-29 | 5.150 | 5.200 | 5.100 | 5.150 | 4.592 | 2,019,409 |
| 2025-04-28 | 5.250 | 5.250 | 5.050 | 5.150 | 4.592 | 4,245,715 |
| 2025-04-25 | 5.150 | 5.200 | 5.100 | 5.150 | 4.592 | 5,991,618 |
| 2025-04-24 | 5.250 | 5.350 | 5.050 | 5.100 | 4.548 | 11,181,260 |
| 2025-04-23 | 5.200 | 5.350 | 5.150 | 5.300 | 4.726 | 11,630,230 |
| 2025-04-22 | 5.000 | 5.200 | 4.960 | 5.150 | 4.592 | 8,333,868 |
| 2025-04-21 | 5.250 | 5.300 | 4.980 | 5.000 | 4.459 | 6,720,117 |
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.