Star Petroleum Refining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | 5.150 | 5.300 | 5.100 | 5.300 | 4.726 | 4,087,392 |
| 2025-04-17 | 5.050 | 5.200 | 4.980 | 5.100 | 4.548 | 5,936,836 |
| 2025-04-16 | 4.740 | 4.940 | 4.740 | 4.940 | 4.405 | 4,261,399 |
| 2025-04-11 | 4.760 | 4.840 | 4.660 | 4.740 | 4.227 | 7,926,280 |
| 2025-04-10 | 4.880 | 5.100 | 4.860 | 4.920 | 4.387 | 22,148,420 |
| 2025-04-09 | 4.320 | 4.460 | 4.260 | 4.460 | 3.977 | 8,652,881 |
| 2025-04-08 | 4.500 | 4.720 | 4.360 | 4.420 | 3.941 | 19,054,461 |
| 2025-04-04 | 5.200 | 5.250 | 4.960 | 5.000 | 4.459 | 16,569,211 |
| 2025-04-03 | 5.550 | 5.600 | 5.300 | 5.350 | 4.771 | 10,430,690 |
| 2025-04-02 | 5.650 | 5.700 | 5.550 | 5.650 | 5.038 | 5,880,264 |
| 2025-04-01 | 5.500 | 5.650 | 5.500 | 5.650 | 5.038 | 7,281,894 |
| 2025-03-31 | 5.450 | 5.550 | 5.400 | 5.400 | 4.815 | 5,183,988 |
| 2025-03-28 | 5.650 | 5.700 | 5.600 | 5.600 | 4.994 | 1,761,555 |
| 2025-03-27 | 5.700 | 5.750 | 5.600 | 5.700 | 5.083 | 7,813,444 |
| 2025-03-26 | 5.600 | 5.750 | 5.550 | 5.650 | 5.038 | 7,723,581 |
| 2025-03-25 | 5.700 | 5.800 | 5.600 | 5.700 | 5.083 | 13,186,130 |
| 2025-03-24 | 5.700 | 5.750 | 5.600 | 5.650 | 5.038 | 11,078,960 |
| 2025-03-21 | 5.650 | 5.750 | 5.550 | 5.650 | 5.038 | 18,511,381 |
| 2025-03-20 | 5.500 | 5.600 | 5.450 | 5.550 | 4.949 | 9,364,553 |
| 2025-03-19 | 5.400 | 5.550 | 5.400 | 5.400 | 4.815 | 4,696,214 |
| 2025-03-18 | 5.400 | 5.450 | 5.250 | 5.400 | 4.815 | 9,191,189 |
| 2025-03-17 | 5.400 | 5.450 | 5.350 | 5.400 | 4.815 | 6,704,223 |
| 2025-03-14 | 5.100 | 5.450 | 5.100 | 5.350 | 4.771 | 14,871,100 |
| 2025-03-13 | 5.200 | 5.250 | 5.050 | 5.050 | 4.503 | 11,158,260 |
| 2025-03-12 | 5.350 | 5.350 | 5.150 | 5.150 | 4.592 | 10,171,320 |
| 2025-03-11 | 5.250 | 5.450 | 5.150 | 5.450 | 4.860 | 17,941,131 |
| 2025-03-10 | 5.600 | 5.600 | 5.300 | 5.350 | 4.771 | 14,049,570 |
| 2025-03-07 | 5.500 | 5.600 | 5.450 | 5.550 | 4.949 | 3,620,791 |
| 2025-03-06 | 5.500 | 5.600 | 5.450 | 5.550 | 4.949 | 5,992,604 |
| 2025-03-05 | 5.500 | 5.800 | 5.400 | 5.650 | 4.905 | 18,230,150 |
| 2025-03-04 | 5.350 | 5.600 | 5.350 | 5.450 | 4.731 | 13,096,830 |
| 2025-03-03 | 5.350 | 5.450 | 5.250 | 5.400 | 4.688 | 13,932,690 |
| 2025-02-28 | 5.350 | 5.550 | 5.250 | 5.400 | 4.688 | 13,374,280 |
| 2025-02-27 | 5.500 | 5.600 | 5.350 | 5.550 | 4.818 | 14,586,510 |
| 2025-02-26 | 5.400 | 5.600 | 5.300 | 5.550 | 4.818 | 19,125,590 |
| 2025-02-25 | 5.400 | 5.450 | 5.300 | 5.400 | 4.688 | 11,118,650 |
| 2025-02-24 | 5.450 | 5.450 | 5.300 | 5.400 | 4.688 | 14,364,440 |
| 2025-02-21 | 5.400 | 5.550 | 5.400 | 5.450 | 4.731 | 6,942,409 |
| 2025-02-20 | 5.350 | 5.650 | 5.350 | 5.450 | 4.731 | 22,812,189 |
| 2025-02-19 | 5.300 | 5.450 | 5.200 | 5.350 | 4.644 | 18,776,561 |
| 2025-02-18 | 5.350 | 5.600 | 5.350 | 5.400 | 4.688 | 16,265,160 |
| 2025-02-17 | 5.100 | 5.500 | 5.050 | 5.450 | 4.731 | 16,515,189 |
| 2025-02-14 | 4.980 | 5.150 | 4.980 | 5.100 | 4.427 | 13,382,240 |
| 2025-02-13 | 5.100 | 5.150 | 4.940 | 4.980 | 4.323 | 21,192,289 |
| 2025-02-11 | 5.000 | 5.150 | 5.000 | 5.100 | 4.427 | 24,457,949 |
| 2025-02-10 | 5.000 | 5.100 | 4.960 | 4.980 | 4.323 | 10,640,290 |
| 2025-02-07 | 5.050 | 5.150 | 4.920 | 5.100 | 4.427 | 17,942,449 |
| 2025-02-06 | 5.150 | 5.250 | 5.050 | 5.050 | 4.384 | 14,575,760 |
| 2025-02-05 | 5.000 | 5.200 | 4.980 | 5.150 | 4.471 | 24,378,270 |
| 2025-02-04 | 5.300 | 5.300 | 5.050 | 5.050 | 4.384 | 18,537,689 |
| 2025-02-03 | 5.350 | 5.350 | 5.050 | 5.300 | 4.601 | 22,411,061 |
| 2025-01-31 | 5.450 | 5.550 | 5.150 | 5.300 | 4.601 | 18,775,289 |
| 2025-01-30 | 5.400 | 5.450 | 5.350 | 5.450 | 4.731 | 6,154,325 |
| 2025-01-29 | 5.550 | 5.550 | 5.400 | 5.400 | 4.688 | 6,546,940 |
| 2025-01-28 | 5.500 | 5.500 | 5.350 | 5.500 | 4.774 | 10,748,360 |
| 2025-01-27 | 5.550 | 5.600 | 5.500 | 5.500 | 4.774 | 5,682,297 |
| 2025-01-24 | 5.550 | 5.650 | 5.500 | 5.600 | 4.861 | 16,043,950 |
| 2025-01-23 | 5.600 | 5.750 | 5.550 | 5.550 | 4.818 | 11,570,800 |
| 2025-01-22 | 5.550 | 5.650 | 5.450 | 5.650 | 4.905 | 9,284,821 |
| 2025-01-21 | 5.700 | 5.750 | 5.450 | 5.550 | 4.818 | 18,120,350 |
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.