Star Petroleum Refining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	5.950	5.950	5.650	5.700	4.948	13,754,600
2025-01-17	6.150	6.150	5.950	5.950	5.165	6,551,895
2025-01-16	6.000	6.250	6.000	6.150	5.339	14,548,630
2025-01-15	5.950	6.150	5.950	6.000	5.208	22,160,131
2025-01-14	6.150	6.200	5.900	5.900	5.122	19,462,881
2025-01-13	6.000	6.250	6.000	6.150	5.339	18,056,330
2025-01-10	5.900	6.200	5.800	6.000	5.208	32,086,600
2025-01-09	6.200	6.250	5.750	5.850	5.078	21,170,711
2025-01-08	6.350	6.350	6.150	6.200	5.382	13,933,920
2025-01-07	6.350	6.400	6.200	6.350	5.512	9,788,693
2025-01-06	6.500	6.550	6.300	6.350	5.512	6,745,831
2025-01-03	6.650	6.700	6.450	6.500	5.642	6,030,368
2025-01-02	6.550	6.600	6.500	6.500	5.642	2,800,946
2024-12-30	6.550	6.650	6.500	6.550	5.686	9,393,700
2024-12-27	6.500	6.650	6.500	6.650	5.773	4,698,520
2024-12-26	6.600	6.650	6.500	6.550	5.686	8,545,914
2024-12-25	6.350	6.750	6.350	6.650	5.773	13,628,810
2024-12-24	6.350	6.400	6.300	6.350	5.512	8,415,834
2024-12-23	6.350	6.350	6.200	6.350	5.512	9,189,470
2024-12-20	6.350	6.350	6.150	6.300	5.469	10,869,350
2024-12-19	6.250	6.400	6.200	6.350	5.512	19,681,660
2024-12-18	6.450	6.550	6.350	6.400	5.556	9,351,210
2024-12-17	6.700	6.700	6.400	6.400	5.556	24,549,199
2024-12-16	6.800	6.850	6.600	6.700	5.816	9,787,695
2024-12-13	6.950	6.950	6.700	6.900	5.990	12,157,790
2024-12-12	7.000	7.050	6.900	6.900	5.990	9,047,524
2024-12-11	7.000	7.100	6.950	6.950	6.033	14,832,580
2024-12-09	6.950	7.000	6.800	7.000	6.076	12,967,790
2024-12-06	7.000	7.100	7.000	7.000	6.076	7,789,105
2024-12-04	7.050	7.200	6.950	7.150	6.207	25,034,199
2024-12-03	6.850	7.150	6.850	7.100	6.163	36,099,238
2024-12-02	6.750	6.900	6.700	6.850	5.946	9,065,344
2024-11-29	6.700	6.800	6.650	6.800	5.903	13,561,650
2024-11-28	6.700	6.750	6.650	6.750	5.859	3,545,211
2024-11-27	6.750	6.750	6.650	6.750	5.859	6,132,812
2024-11-26	6.650	6.800	6.650	6.700	5.816	12,249,940
2024-11-25	6.700	6.800	6.550	6.600	5.729	9,492,226
2024-11-22	6.900	6.950	6.650	6.700	5.816	15,232,380
2024-11-21	6.800	6.900	6.750	6.850	5.946	12,968,030
2024-11-20	6.800	6.950	6.600	6.850	5.946	29,934,740
2024-11-19	6.600	6.850	6.600	6.750	5.859	25,501,770
2024-11-18	6.050	6.600	6.050	6.500	5.642	23,393,641
2024-11-15	6.050	6.200	6.000	6.050	5.252	20,085,891
2024-11-14	5.900	6.200	5.750	6.000	5.208	32,578,400
2024-11-13	6.050	6.100	5.950	5.950	5.165	17,205,480
2024-11-12	6.350	6.350	6.000	6.150	5.339	18,852,939
2024-11-11	6.550	6.550	6.250	6.350	5.512	16,408,680
2024-11-08	6.500	6.600	6.500	6.550	5.686	7,556,774
2024-11-07	6.600	6.650	6.550	6.550	5.686	3,197,876
2024-11-06	6.650	6.650	6.550	6.600	5.729	6,784,681
2024-11-05	6.600	6.700	6.600	6.700	5.816	13,613,870
2024-11-04	6.700	6.700	6.550	6.550	5.686	16,607,760
2024-11-01	6.700	6.700	6.600	6.700	5.816	5,825,179
2024-10-31	6.650	6.700	6.600	6.700	5.816	6,555,244
2024-10-30	6.700	6.700	6.500	6.600	5.729	9,386,108
2024-10-29	6.650	6.750	6.600	6.700	5.816	10,220,350
2024-10-28	6.550	6.750	6.500	6.650	5.773	15,293,080
2024-10-25	6.650	6.700	6.500	6.550	5.686	12,682,480
2024-10-24	6.800	6.800	6.650	6.700	5.816	7,426,354
2024-10-22	6.800	6.850	6.750	6.750	5.859	8,711,623

← NewerPage 8 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.