Star Petroleum Refining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-21 | 6.850 | 6.950 | 6.850 | 6.850 | 5.946 | 7,228,787 |
| 2024-10-18 | 6.850 | 7.000 | 6.850 | 6.850 | 5.946 | 15,567,400 |
| 2024-10-17 | 7.000 | 7.050 | 6.850 | 6.850 | 5.946 | 15,114,220 |
| 2024-10-16 | 6.750 | 7.000 | 6.750 | 7.000 | 6.076 | 23,160,020 |
| 2024-10-15 | 6.950 | 7.000 | 6.800 | 6.800 | 5.903 | 25,597,289 |
| 2024-10-11 | 7.150 | 7.200 | 7.000 | 7.000 | 6.076 | 38,999,312 |
| 2024-10-10 | 7.000 | 7.150 | 6.950 | 7.150 | 6.207 | 29,354,480 |
| 2024-10-09 | 7.000 | 7.050 | 6.950 | 7.000 | 6.076 | 13,497,100 |
| 2024-10-08 | 7.150 | 7.200 | 7.050 | 7.050 | 6.120 | 16,437,949 |
| 2024-10-07 | 7.100 | 7.250 | 7.050 | 7.200 | 6.250 | 23,365,350 |
| 2024-10-04 | 7.050 | 7.100 | 6.950 | 7.050 | 6.120 | 31,210,439 |
| 2024-10-03 | 7.000 | 7.050 | 6.950 | 6.950 | 6.033 | 7,036,258 |
| 2024-10-02 | 7.200 | 7.250 | 6.950 | 6.950 | 6.033 | 23,110,250 |
| 2024-10-01 | 7.000 | 7.100 | 6.950 | 7.050 | 6.120 | 16,481,490 |
| 2024-09-30 | 7.050 | 7.050 | 6.950 | 7.050 | 6.120 | 18,595,990 |
| 2024-09-27 | 6.850 | 7.050 | 6.750 | 7.000 | 6.076 | 39,527,871 |
| 2024-09-26 | 6.950 | 7.000 | 6.850 | 6.900 | 5.990 | 34,386,688 |
| 2024-09-25 | 7.200 | 7.250 | 7.000 | 7.050 | 6.120 | 50,587,039 |
| 2024-09-24 | 6.950 | 7.200 | 6.950 | 7.100 | 6.163 | 38,761,449 |
| 2024-09-23 | 6.900 | 6.950 | 6.750 | 6.850 | 5.946 | 33,884,031 |
| 2024-09-20 | 6.750 | 6.950 | 6.700 | 6.850 | 5.946 | 37,509,953 |
| 2024-09-19 | 6.600 | 6.750 | 6.600 | 6.700 | 5.816 | 27,721,760 |
| 2024-09-18 | 6.650 | 6.700 | 6.600 | 6.600 | 5.729 | 12,208,600 |
| 2024-09-17 | 6.800 | 6.800 | 6.550 | 6.650 | 5.773 | 39,419,871 |
| 2024-09-16 | 6.500 | 6.800 | 6.450 | 6.750 | 5.859 | 57,706,512 |
| 2024-09-13 | 6.750 | 6.800 | 6.450 | 6.500 | 5.642 | 37,055,711 |
| 2024-09-12 | 6.750 | 6.800 | 6.650 | 6.700 | 5.816 | 27,958,510 |
| 2024-09-11 | 6.950 | 6.950 | 6.700 | 6.750 | 5.859 | 40,793,781 |
| 2024-09-10 | 7.200 | 7.200 | 6.950 | 7.000 | 6.076 | 34,585,559 |
| 2024-09-09 | 6.950 | 7.200 | 6.850 | 7.150 | 6.207 | 38,450,512 |
| 2024-09-06 | 6.950 | 7.000 | 6.800 | 6.950 | 6.033 | 49,443,238 |
| 2024-09-05 | 6.800 | 7.000 | 6.750 | 6.900 | 5.990 | 35,405,879 |
| 2024-09-04 | 6.850 | 6.900 | 6.750 | 6.750 | 5.859 | 23,215,910 |
| 2024-09-03 | 6.950 | 7.050 | 6.900 | 6.950 | 6.033 | 19,266,850 |
| 2024-09-02 | 7.050 | 7.100 | 6.950 | 6.950 | 6.033 | 12,952,750 |
| 2024-08-30 | 7.100 | 7.200 | 7.050 | 7.100 | 6.163 | 12,033,690 |
| 2024-08-29 | 7.150 | 7.200 | 7.000 | 7.050 | 6.120 | 15,234,600 |
| 2024-08-28 | 7.200 | 7.250 | 7.100 | 7.200 | 6.250 | 10,897,110 |
| 2024-08-27 | 7.500 | 7.550 | 7.350 | 7.450 | 6.250 | 26,179,680 |
| 2024-08-26 | 7.300 | 7.450 | 7.250 | 7.400 | 6.208 | 23,603,730 |
| 2024-08-23 | 7.150 | 7.300 | 7.150 | 7.250 | 6.082 | 19,483,750 |
| 2024-08-22 | 7.200 | 7.250 | 7.050 | 7.200 | 6.040 | 21,357,369 |
| 2024-08-21 | 7.200 | 7.300 | 7.150 | 7.300 | 6.124 | 9,312,111 |
| 2024-08-20 | 7.300 | 7.350 | 7.200 | 7.200 | 6.040 | 14,144,590 |
| 2024-08-19 | 7.200 | 7.350 | 7.150 | 7.300 | 6.124 | 17,426,680 |
| 2024-08-16 | 7.050 | 7.250 | 7.050 | 7.200 | 6.040 | 8,631,025 |
| 2024-08-15 | 7.150 | 7.150 | 7.000 | 7.050 | 5.914 | 14,414,710 |
| 2024-08-14 | 7.200 | 7.200 | 6.900 | 7.050 | 5.914 | 11,631,630 |
| 2024-08-13 | 7.350 | 7.350 | 7.150 | 7.200 | 6.040 | 12,398,410 |
| 2024-08-09 | 7.300 | 7.350 | 7.150 | 7.250 | 6.082 | 7,458,239 |
| 2024-08-08 | 7.050 | 7.300 | 7.000 | 7.200 | 6.040 | 17,187,900 |
| 2024-08-07 | 7.400 | 7.450 | 6.900 | 7.000 | 5.873 | 25,682,270 |
| 2024-08-06 | 7.550 | 7.600 | 7.300 | 7.350 | 6.166 | 13,260,310 |
| 2024-08-05 | 7.650 | 7.750 | 7.400 | 7.450 | 6.250 | 14,292,210 |
| 2024-08-02 | 7.700 | 7.950 | 7.650 | 7.850 | 6.586 | 17,281,350 |
| 2024-08-01 | 7.750 | 7.800 | 7.700 | 7.750 | 6.502 | 10,635,470 |
| 2024-07-31 | 7.450 | 7.700 | 7.450 | 7.700 | 6.460 | 12,884,300 |
| 2024-07-30 | 7.450 | 7.550 | 7.400 | 7.400 | 6.208 | 19,112,029 |
| 2024-07-26 | 7.900 | 7.900 | 7.350 | 7.500 | 6.292 | 73,064,195 |
| 2024-07-25 | 8.200 | 8.200 | 7.850 | 7.900 | 6.628 | 26,413,891 |
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.