Star Petroleum Refining PCL (BKK:SPRC)
Thailand · Delayed Price · Currency is THB 4.660
+0.060 (1.30%)
Aug 22, 2025, 4:39 PM ICT
BKK:SPRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4.60 | 4.74 | 4.58 | 4.66 | 4.66 | 1.30% | 14,415,392 |
| Aug 21, 2025 | 4.66 | 4.70 | 4.56 | 4.60 | 4.60 | -3.77% | 35,630,017 |
| Aug 20, 2025 | 4.70 | 4.82 | 4.68 | 4.78 | 4.63 | 1.70% | 14,680,940 |
| Aug 19, 2025 | 4.76 | 4.76 | 4.66 | 4.70 | 4.55 | -0.42% | 23,812,638 |
| Aug 18, 2025 | 4.70 | 4.74 | 4.66 | 4.72 | 4.57 | 0.85% | 18,359,831 |
| Aug 15, 2025 | 4.84 | 4.86 | 4.66 | 4.68 | 4.53 | -2.50% | 38,993,857 |
| Aug 14, 2025 | 4.98 | 5.05 | 4.80 | 4.80 | 4.65 | -3.23% | 59,581,917 |
| Aug 13, 2025 | 5.60 | 5.60 | 4.96 | 4.96 | 4.80 | -11.43% | 82,680,437 |
| Aug 8, 2025 | 5.60 | 5.65 | 5.50 | 5.60 | 5.42 | - | 11,927,677 |
| Aug 7, 2025 | 5.60 | 5.70 | 5.55 | 5.60 | 5.42 | -0.88% | 12,902,510 |
| Aug 6, 2025 | 5.50 | 5.70 | 5.50 | 5.65 | 5.47 | 3.67% | 31,044,931 |
| Aug 5, 2025 | 5.55 | 5.65 | 5.45 | 5.45 | 5.28 | - | 23,968,766 |
| Aug 4, 2025 | 5.55 | 5.55 | 5.35 | 5.45 | 5.28 | -1.80% | 15,631,027 |
| Aug 1, 2025 | 5.70 | 5.75 | 5.50 | 5.55 | 5.38 | -2.63% | 14,997,590 |
| Jul 31, 2025 | 5.65 | 5.70 | 5.50 | 5.70 | 5.52 | 0.88% | 13,271,169 |
| Jul 30, 2025 | 5.65 | 5.80 | 5.60 | 5.65 | 5.47 | 0.89% | 20,931,793 |
| Jul 29, 2025 | 5.40 | 5.65 | 5.35 | 5.60 | 5.42 | 3.70% | 35,029,669 |
| Jul 25, 2025 | 5.40 | 5.45 | 5.35 | 5.40 | 5.23 | -0.92% | 9,385,102 |
| Jul 24, 2025 | 5.30 | 5.45 | 5.30 | 5.45 | 5.28 | 1.87% | 21,766,893 |
| Jul 23, 2025 | 5.35 | 5.45 | 5.30 | 5.35 | 5.18 | - | 16,995,126 |
| Jul 22, 2025 | 5.40 | 5.55 | 5.30 | 5.35 | 5.18 | 0.94% | 23,691,174 |
| Jul 21, 2025 | 5.30 | 5.55 | 5.30 | 5.30 | 5.13 | 0.95% | 30,534,448 |
| Jul 18, 2025 | 5.15 | 5.30 | 5.15 | 5.25 | 5.09 | 0.96% | 19,493,567 |
| Jul 17, 2025 | 5.00 | 5.20 | 5.00 | 5.20 | 5.04 | 2.97% | 33,917,181 |
| Jul 16, 2025 | 5.30 | 5.30 | 5.00 | 5.05 | 4.89 | -3.81% | 21,685,932 |
| Jul 15, 2025 | 5.20 | 5.30 | 5.15 | 5.25 | 5.09 | - | 9,066,819 |
| Jul 14, 2025 | 5.15 | 5.25 | 5.10 | 5.25 | 5.09 | 2.94% | 4,320,830 |
| Jul 11, 2025 | 5.20 | 5.30 | 5.05 | 5.10 | 4.94 | -0.97% | 10,394,481 |
| Jul 9, 2025 | 5.25 | 5.25 | 5.15 | 5.15 | 4.99 | -0.96% | 2,928,418 |
| Jul 8, 2025 | 5.10 | 5.30 | 5.05 | 5.20 | 5.04 | 0.97% | 7,340,050 |
| Jul 7, 2025 | 5.00 | 5.15 | 4.96 | 5.15 | 4.99 | 0.98% | 5,316,567 |
| Jul 4, 2025 | 5.10 | 5.15 | 5.05 | 5.10 | 4.94 | -0.97% | 3,885,649 |
| Jul 3, 2025 | 4.98 | 5.20 | 4.96 | 5.15 | 4.99 | 4.25% | 15,677,515 |
| Jul 2, 2025 | 5.05 | 5.05 | 4.92 | 4.94 | 4.78 | -2.18% | 13,031,396 |
| Jul 1, 2025 | 5.10 | 5.10 | 4.94 | 5.05 | 4.89 | - | 5,233,192 |
| Jun 30, 2025 | 4.88 | 5.05 | 4.88 | 5.05 | 4.89 | 3.91% | 12,226,939 |
| Jun 27, 2025 | 5.05 | 5.10 | 4.86 | 4.86 | 4.71 | -2.80% | 17,681,514 |
| Jun 26, 2025 | 5.15 | 5.15 | 5.00 | 5.00 | 4.84 | -2.91% | 14,327,391 |
| Jun 25, 2025 | 5.25 | 5.30 | 5.00 | 5.15 | 4.99 | -3.74% | 18,804,395 |
| Jun 24, 2025 | 5.20 | 5.40 | 5.10 | 5.35 | 5.18 | 0.94% | 14,440,571 |
| Jun 23, 2025 | 5.20 | 5.45 | 5.20 | 5.30 | 5.13 | 1.92% | 11,167,078 |
| Jun 20, 2025 | 5.25 | 5.40 | 5.20 | 5.20 | 5.04 | -1.89% | 8,022,900 |
| Jun 19, 2025 | 5.40 | 5.50 | 5.20 | 5.30 | 5.13 | -3.64% | 16,437,808 |
| Jun 18, 2025 | 5.60 | 5.65 | 5.45 | 5.50 | 5.33 | -1.79% | 7,701,845 |
| Jun 17, 2025 | 5.60 | 5.65 | 5.45 | 5.60 | 5.42 | - | 13,408,659 |
| Jun 16, 2025 | 5.70 | 5.85 | 5.60 | 5.60 | 5.42 | -1.75% | 10,858,071 |
| Jun 13, 2025 | 5.90 | 6.00 | 5.65 | 5.70 | 5.52 | 0.88% | 34,807,416 |
| Jun 12, 2025 | 5.65 | 5.75 | 5.60 | 5.65 | 5.47 | 0.89% | 15,223,093 |
| Jun 11, 2025 | 5.40 | 5.65 | 5.35 | 5.60 | 5.42 | 3.70% | 16,160,873 |
| Jun 10, 2025 | 5.45 | 5.55 | 5.40 | 5.40 | 5.23 | -0.92% | 4,772,976 |