Star Petroleum Refining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	15.800	16.200	15.500	16.100	16.100	38,533,500
2026-10-14	15.200	16.200	15.100	16.000	16.000	82,055,900
2026-10-12	15.800	15.800	15.000	15.200	15.200	54,595,600
2026-10-09	16.200	16.400	16.000	16.100	16.100	29,504,584
2026-10-08	16.100	16.300	15.900	16.100	16.100	36,928,969
2026-10-07	15.900	16.500	15.900	16.200	16.200	49,156,137
2026-10-06	15.300	15.700	15.200	15.700	15.700	31,741,164
2026-10-05	14.800	15.500	14.600	15.300	15.300	45,292,031
2026-10-02	14.500	15.000	14.400	14.700	14.700	53,418,625
2026-10-01	14.100	14.200	13.600	14.000	14.000	41,266,852
2026-09-30	14.400	14.600	13.900	14.200	14.200	40,456,500
2026-09-29	14.500	14.700	14.200	14.500	14.500	26,699,400
2026-09-28	14.100	14.600	14.000	14.500	14.500	18,215,800
2026-09-25	14.500	14.700	14.200	14.200	14.200	16,688,455
2026-09-24	14.400	14.600	14.200	14.500	14.500	25,632,721
2026-09-23	13.900	14.400	13.800	14.300	14.300	22,258,363
2026-09-22	14.000	14.300	13.900	14.000	14.000	22,592,523
2026-09-21	14.200	14.500	13.800	14.200	14.200	35,011,117
2026-09-18	13.800	14.200	13.600	14.200	14.200	24,369,609
2026-09-17	13.400	13.900	13.400	13.800	13.800	24,182,480
2026-09-16	13.700	13.700	13.100	13.400	13.400	45,660,887
2026-09-15	13.500	13.900	13.400	13.900	13.900	16,245,763
2026-09-14	13.500	13.600	13.300	13.500	13.500	11,001,186
2026-09-11	13.800	13.800	13.300	13.400	13.400	19,591,408
2026-09-10	14.200	14.200	13.400	13.500	13.500	30,095,553
2026-09-09	13.500	14.300	13.500	13.900	13.900	59,293,754
2026-09-08	13.200	13.600	13.100	13.400	13.400	38,930,578
2026-09-07	13.300	13.300	12.900	13.100	13.100	20,007,717
2026-09-04	13.000	13.300	13.000	13.300	13.300	21,579,207
2026-09-03	13.100	13.300	12.800	13.000	13.000	14,620,381
2026-09-02	13.200	13.500	13.000	13.100	13.100	26,235,027
2026-09-01	13.200	13.500	12.800	13.100	13.100	36,776,477
2026-08-31	12.600	13.200	12.500	13.200	13.200	34,125,098
2026-08-28	12.300	12.700	12.300	12.600	12.600	30,156,012
2026-08-27	12.800	13.000	12.700	12.800	12.300	30,338,092
2026-08-26	12.100	12.800	12.000	12.800	12.300	34,712,016
2026-08-25	12.700	12.700	11.900	12.200	11.723	42,390,969
2026-08-24	13.000	13.000	12.600	12.700	12.204	21,563,416
2026-08-21	12.400	13.000	12.200	13.000	12.492	66,884,898
2026-08-20	12.000	12.100	11.800	11.900	11.435	18,075,018
2026-08-19	12.100	12.400	11.800	12.000	11.531	34,819,055
2026-08-18	11.300	12.000	11.200	12.000	11.531	38,781,113
2026-08-17	11.400	11.500	11.000	11.000	10.570	33,714,594
2026-08-14	11.300	11.400	11.100	11.400	10.955	20,842,492
2026-08-13	11.300	11.600	11.200	11.300	10.859	21,739,916
2026-08-11	11.100	11.400	11.000	11.400	10.955	49,669,430
2026-08-10	10.700	11.000	10.600	11.000	10.570	27,687,088
2026-08-07	10.800	11.100	10.800	10.800	10.378	23,086,717
2026-08-06	10.300	10.800	10.300	10.700	10.282	16,168,527
2026-08-05	10.800	10.900	10.400	10.500	10.090	26,203,268
2026-08-04	10.900	10.900	10.600	10.800	10.378	30,104,260
2026-08-03	11.100	11.100	10.800	10.900	10.474	32,244,213
2026-07-31	10.800	11.100	10.700	11.100	10.666	25,384,740
2026-07-30	10.700	10.800	10.500	10.800	10.378	31,525,443
2026-07-27	10.500	11.100	10.500	10.700	10.282	70,537,273
2026-07-24	10.400	10.900	10.300	10.500	10.090	64,524,223
2026-07-23	9.900	10.100	9.700	9.850	9.465	42,241,891
2026-07-22	9.750	10.100	9.600	9.900	9.513	47,557,363
2026-07-21	9.300	9.800	9.250	9.750	9.369	56,293,434
2026-07-20	9.200	9.400	9.200	9.250	8.889	29,423,615

Page 1 of 21 · 1,212 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.