Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Thailand - Delayed Quote THB

Star Petroleum Refining Public Company Limited (SPRC.BK)

Compare
5.05
-0.10
(-1.94%)
At close: March 13 at 4:36:11 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Mar 13, 20255.205.255.055.055.0511,158,100
Mar 12, 20255.355.355.155.155.1510,171,200
Mar 11, 20255.255.455.155.455.4517,835,300
Mar 10, 20255.605.605.305.355.3514,049,500
Mar 7, 20255.505.605.455.555.553,620,700
Mar 6, 2025 0.15 Dividend
Mar 6, 20255.505.605.455.555.555,887,100
Mar 5, 20255.505.805.405.655.5018,230,100
Mar 4, 20255.355.605.355.455.3113,096,700
Mar 3, 20255.355.455.255.405.2613,932,000
Feb 28, 20255.355.555.255.405.2613,118,300
Feb 27, 20255.505.605.355.555.4014,577,900
Feb 26, 20255.405.605.305.555.4019,125,300
Feb 25, 20255.405.455.305.405.2611,114,800
Feb 24, 20255.455.455.305.405.2613,833,300
Feb 21, 20255.405.555.405.455.316,901,900
Feb 20, 20255.355.655.355.455.3121,513,600
Feb 19, 20255.305.455.205.355.2118,605,700
Feb 18, 20255.355.605.355.405.2616,262,100
Feb 17, 20255.105.505.055.455.3115,752,500
Feb 14, 20254.985.154.985.104.9613,382,100
Feb 13, 20255.105.154.944.984.8521,191,700
Feb 11, 20255.005.155.005.104.9624,457,900
Feb 10, 20255.005.104.964.984.8510,640,100
Feb 7, 20255.055.154.925.104.9617,199,600
Feb 6, 20255.155.255.055.054.9214,575,600
Feb 5, 20255.005.204.985.155.0123,536,600
Feb 4, 20255.305.305.055.054.9218,537,200
Feb 3, 20255.355.355.055.305.1620,610,300
Jan 31, 20255.455.555.155.305.1618,774,600
Jan 30, 20255.405.455.355.455.316,154,200
Jan 29, 20255.555.555.405.405.266,546,900
Jan 28, 20255.505.505.355.505.3510,747,800
Jan 27, 20255.555.605.505.505.355,682,100
Jan 24, 20255.555.655.505.605.4516,043,500
Jan 23, 20255.605.755.555.555.4011,570,700
Jan 22, 20255.555.655.455.655.509,284,800
Jan 21, 20255.705.755.455.555.4018,119,900
Jan 20, 20255.955.955.655.705.5513,754,100
Jan 17, 20256.156.155.955.955.796,551,800
Jan 16, 20256.006.256.006.155.9914,548,200
Jan 15, 20255.956.155.956.005.8422,160,000
Jan 14, 20256.156.205.905.905.7418,641,700
Jan 13, 20256.006.256.006.155.9918,056,100
Jan 10, 20255.906.205.806.005.8432,086,100
Jan 9, 20256.206.255.755.855.6921,170,100
Jan 8, 20256.356.356.156.206.0413,933,800
Jan 7, 20256.356.406.206.356.189,788,500
Jan 6, 20256.506.556.306.356.186,745,600
Jan 3, 20256.656.706.456.506.336,030,300
Jan 2, 20256.556.606.506.506.332,800,900
Dec 30, 20246.556.656.506.556.389,393,700
Dec 27, 20246.506.656.506.656.474,698,500
Dec 26, 20246.606.656.506.556.388,545,700
Dec 25, 20246.356.756.356.656.4713,628,700
Dec 24, 20246.356.406.306.356.188,415,800
Dec 23, 20246.356.356.206.356.189,189,300
Dec 20, 20246.356.356.156.306.1310,869,200
Dec 19, 20246.256.406.206.356.1819,681,600
Dec 18, 20246.456.556.356.406.239,351,100
Dec 17, 20246.706.706.406.406.2324,549,000
Dec 16, 20246.806.856.606.706.529,787,600
Dec 13, 20246.956.956.706.906.7212,157,700
Dec 12, 20247.007.056.906.906.729,047,300
Dec 11, 20247.007.106.956.956.7714,832,500
Dec 9, 20246.957.006.807.006.8112,967,700
Dec 6, 20247.007.107.007.006.817,788,700
Dec 4, 20247.057.206.957.156.9625,033,900
Dec 3, 20246.857.156.857.106.9136,053,900
Dec 2, 20246.756.906.706.856.679,054,800
Nov 29, 20246.706.806.656.806.6213,561,500
Nov 28, 20246.706.756.656.756.573,545,100
Nov 27, 20246.756.756.656.756.576,132,600
Nov 26, 20246.656.806.656.706.5212,203,100
Nov 25, 20246.706.806.556.606.429,492,000
Nov 22, 20246.906.956.656.706.5215,216,300
Nov 21, 20246.806.906.756.856.6712,649,900
Nov 20, 20246.806.956.606.856.6729,934,200
Nov 19, 20246.606.856.606.756.5725,440,000
Nov 18, 20246.056.556.056.506.3317,537,700
Nov 15, 20246.056.206.006.055.8919,948,500
Nov 14, 20245.906.205.756.005.8432,508,800
Nov 13, 20246.056.105.955.955.7916,808,200
Nov 12, 20246.356.356.006.155.9918,532,200
Nov 11, 20246.556.556.256.356.1814,492,900
Nov 8, 20246.506.606.506.556.387,459,100
Nov 7, 20246.606.656.556.556.383,197,600
Nov 6, 20246.656.656.556.606.426,784,400
Nov 5, 20246.606.706.606.706.5213,613,700
Nov 4, 20246.706.706.556.556.3816,607,400
Nov 1, 20246.706.706.606.706.525,825,000
Oct 31, 20246.656.706.606.706.526,555,000
Oct 30, 20246.706.706.506.606.429,385,800
Oct 29, 20246.656.756.606.706.5210,165,100
Oct 28, 20246.556.756.506.656.4715,292,800
Oct 25, 20246.656.706.506.556.3812,682,000
Oct 24, 20246.806.806.656.706.527,404,700
Oct 22, 20246.856.856.856.856.67-
Oct 21, 20246.856.956.856.856.677,228,700
Oct 18, 20246.857.006.856.856.6714,985,600
Oct 17, 20247.007.056.856.856.6715,108,900
Oct 16, 20246.806.806.806.806.62-
Oct 15, 20246.957.006.806.806.6222,692,000
Oct 11, 20247.157.207.007.006.8138,999,200
Oct 10, 20247.007.156.957.156.9629,354,200
Oct 9, 20247.007.056.957.006.8113,474,900
Oct 8, 20247.157.207.057.056.8616,425,000
Oct 7, 20247.107.257.057.207.0123,351,700
Oct 4, 20247.057.106.957.056.8629,105,600
Oct 3, 20247.007.056.956.956.777,023,000
Oct 2, 20247.207.256.956.956.7721,591,100
Oct 1, 20247.007.106.957.056.8616,481,300
Sep 30, 20247.057.056.957.056.8617,534,200
Sep 27, 20246.906.906.906.906.72-
Sep 26, 20246.957.006.856.906.7234,276,400
Sep 25, 20247.207.257.007.056.8647,494,600
Sep 24, 20246.957.206.957.106.9138,760,800
Sep 23, 20246.906.956.756.856.6733,111,100
Sep 20, 20246.706.706.706.706.52-
Sep 19, 20246.606.756.606.706.5225,924,800
Sep 18, 20246.656.706.606.606.4212,099,600
Sep 17, 20246.806.806.556.656.4738,172,300
Sep 16, 20246.506.806.456.756.5755,086,000
Sep 13, 20246.756.806.456.506.3336,966,800
Sep 12, 20246.756.806.656.706.5227,935,000
Sep 11, 20246.956.956.706.756.5739,279,900
Sep 10, 20247.207.206.957.006.8133,498,700
Sep 9, 20246.956.956.956.956.77-
Sep 6, 20246.956.956.806.956.7741,970,900
Sep 5, 20246.807.006.756.906.7234,861,800
Sep 4, 20246.856.906.756.756.5723,214,700
Sep 3, 20246.957.056.906.956.7719,266,300
Sep 2, 20247.057.106.956.956.7712,952,400
Aug 30, 20247.107.207.057.106.9112,033,500
Aug 29, 20247.157.207.007.056.8615,234,200
Aug 28, 2024 0.25 Dividend
Aug 28, 20247.207.257.107.207.0110,059,800
Aug 27, 20247.507.557.357.457.0126,142,000
Aug 26, 20247.307.457.257.406.9623,584,200
Aug 23, 20247.157.307.157.256.8219,483,300
Aug 22, 20247.207.257.057.206.7721,356,900
Aug 21, 20247.207.307.157.306.879,311,800
Aug 20, 20247.307.357.207.206.7714,144,400
Aug 19, 20247.207.207.207.206.77-
Aug 16, 20247.057.257.057.206.778,630,900
Aug 15, 20247.157.157.007.056.6314,414,700
Aug 14, 20247.207.206.907.056.6311,631,300
Aug 13, 20247.357.357.157.206.7712,398,300
Aug 9, 20247.307.357.157.256.827,458,200
Aug 8, 20247.007.007.007.006.59-
Aug 7, 20247.407.456.907.006.5925,668,500
Aug 6, 20247.557.607.307.356.9113,260,100
Aug 5, 20247.657.757.407.457.0114,291,700
Aug 2, 20247.757.757.757.757.29-
Aug 1, 20247.757.807.707.757.2910,635,300
Jul 31, 20247.457.707.457.707.2412,884,100
Jul 30, 20247.507.507.507.507.06-
Jul 26, 20247.907.907.357.507.0673,063,000
Jul 25, 20248.208.207.857.907.4326,413,500
Jul 24, 20248.158.308.108.257.768,732,400
Jul 23, 20248.458.508.158.207.7115,427,800
Jul 19, 20248.508.558.408.508.0023,188,200
Jul 18, 20248.308.658.258.608.0935,512,000
Jul 17, 20248.258.358.158.307.8122,803,000
Jul 16, 20248.258.608.208.257.7666,675,300
Jul 15, 20248.158.158.158.157.67-
Jul 12, 20248.158.158.158.157.67-
Jul 11, 20248.058.158.058.157.6710,480,200
Jul 10, 20248.158.258.058.057.5714,155,100
Jul 9, 20248.408.408.408.407.90-
Jul 8, 20248.508.508.358.407.908,759,600
Jul 5, 20248.458.608.458.558.0421,197,800
Jul 4, 20248.408.508.358.357.865,890,100
Jul 3, 20248.408.458.308.357.8611,748,800
Jul 2, 20248.408.508.358.357.8610,929,200
Jul 1, 20248.108.358.108.307.818,095,400
Jun 28, 20248.258.358.108.157.679,899,500
Jun 27, 20248.358.408.158.207.7114,237,200
Jun 26, 20248.108.108.108.107.62-
Jun 25, 20248.208.358.108.107.628,328,700
Jun 24, 20248.208.208.208.207.71-
Jun 21, 20248.008.207.958.207.719,753,000
Jun 20, 20248.058.057.907.957.488,108,500
Jun 19, 20248.058.057.858.007.539,866,700
Jun 18, 20248.058.058.058.057.57-
Jun 17, 20248.058.058.058.057.57-
Jun 14, 20248.058.107.908.057.5710,053,200
Jun 13, 20248.158.258.008.057.5710,034,700
Jun 12, 20248.108.158.058.157.674,074,600
Jun 11, 20248.258.258.108.107.628,342,700
Jun 10, 20248.308.308.008.057.5710,947,400
Jun 7, 20248.258.308.208.307.818,344,900
Jun 6, 20248.258.358.208.257.7614,195,300
Jun 5, 20248.308.358.158.257.766,867,500
Jun 4, 20248.308.358.258.257.768,875,700
May 31, 20248.458.458.458.457.95-
May 30, 20248.308.458.158.457.9522,614,900
May 29, 20248.508.558.358.357.8615,187,200
May 28, 20248.408.458.358.407.9010,634,100
May 27, 20248.158.158.158.157.67-
May 24, 20248.208.258.108.157.6710,443,000
May 23, 20248.008.107.958.057.5714,050,800
May 21, 20248.058.157.958.057.5717,425,700
May 20, 20247.957.957.957.957.48-
May 17, 20247.857.957.807.957.4818,188,300
May 16, 20247.807.807.807.807.34-
May 15, 20247.957.957.757.807.3419,403,000
May 14, 20247.958.057.908.007.5311,330,800
May 13, 20247.857.957.857.957.489,953,300
May 10, 20247.907.957.807.907.4322,725,100
May 9, 20247.758.007.757.907.4336,822,200
May 8, 20248.108.107.707.757.2958,214,900
May 7, 20247.857.857.857.857.39-
May 3, 20247.757.857.707.857.3913,206,300
May 2, 20247.958.007.707.757.2928,180,200
Apr 30, 20248.058.107.958.007.5313,217,500
Apr 29, 20248.108.157.958.057.5713,213,800
Apr 26, 20248.158.158.058.057.575,178,900
Apr 25, 20248.258.258.108.157.679,528,600
Apr 24, 20248.208.208.208.207.71-
Apr 23, 20248.108.258.058.207.718,846,200
Apr 22, 20247.958.157.958.057.578,003,400
Apr 19, 20248.358.457.907.907.4326,655,100
Apr 18, 20248.708.708.708.708.18-
Apr 17, 20248.708.708.708.708.18-
Apr 11, 20248.658.758.608.708.1811,777,400
Apr 10, 20248.658.758.608.658.1410,859,100
Apr 9, 20248.658.658.658.658.14-
Apr 5, 20248.708.808.608.658.1410,944,300
Apr 4, 20248.808.808.808.808.28-
Apr 3, 20248.858.958.808.808.2819,190,700
Apr 2, 20248.758.908.658.858.3342,180,000
Apr 1, 20249.009.058.608.708.1829,219,700
Mar 29, 20248.909.058.909.008.477,893,200
Mar 28, 20248.758.758.758.758.23-
Mar 27, 20248.608.808.608.758.235,819,300
Mar 26, 20248.708.858.608.658.1415,188,100
Mar 25, 20248.708.808.608.658.1412,074,800
Mar 22, 20248.758.758.758.758.23-
Mar 21, 20248.808.858.608.758.2319,769,300
Mar 20, 20249.009.058.658.658.1430,631,000
Mar 19, 20249.109.208.908.958.4221,708,500
Mar 18, 20249.159.158.908.908.376,986,500
Mar 15, 20249.109.109.109.108.56-
Mar 14, 20248.909.158.909.108.5633,482,200
Mar 13, 20248.408.808.408.758.2329,039,300