Star Petroleum Refining PCL (BKK:SPRC)
Thailand · Delayed Price · Currency is THB 7.70
+0.10 (1.32%)
At close: Mar 2, 2026
BKK:SPRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 7.90 | 7.90 | 7.55 | 7.70 | 7.70 | 1.32% | 46,843,870 |
| Feb 27, 2026 | 7.60 | 7.70 | 7.55 | 7.60 | 7.60 | 0.66% | 13,823,860 |
| Feb 26, 2026 | 7.60 | 7.65 | 7.55 | 7.55 | 7.55 | -0.66% | 9,622,256 |
| Feb 25, 2026 | 7.75 | 7.75 | 7.55 | 7.60 | 7.60 | -1.94% | 14,715,100 |
| Feb 24, 2026 | 7.65 | 7.80 | 7.60 | 7.75 | 7.75 | 1.31% | 20,744,330 |
| Feb 23, 2026 | 7.60 | 7.65 | 7.45 | 7.65 | 7.65 | 0.66% | 13,930,060 |
| Feb 20, 2026 | 7.60 | 7.65 | 7.45 | 7.60 | 7.60 | -0.65% | 13,340,960 |
| Feb 19, 2026 | 7.50 | 7.65 | 7.45 | 7.65 | 7.65 | 4.08% | 26,244,510 |
| Feb 18, 2026 | 7.35 | 7.45 | 7.30 | 7.35 | 7.35 | -0.68% | 18,761,840 |
| Feb 17, 2026 | 7.45 | 7.50 | 7.35 | 7.40 | 7.40 | -1.33% | 21,806,920 |
| Feb 16, 2026 | 7.40 | 7.60 | 7.20 | 7.50 | 7.50 | 2.04% | 25,999,650 |
| Feb 13, 2026 | 7.25 | 7.50 | 7.20 | 7.35 | 7.35 | 1.38% | 26,699,270 |
| Feb 12, 2026 | 7.20 | 7.30 | 7.15 | 7.25 | 7.25 | - | 13,485,080 |
| Feb 11, 2026 | 7.20 | 7.25 | 7.10 | 7.25 | 7.25 | 1.40% | 20,880,700 |
| Feb 10, 2026 | 7.25 | 7.25 | 6.95 | 7.15 | 7.15 | - | 16,630,830 |
| Feb 9, 2026 | 7.20 | 7.20 | 7.00 | 7.15 | 7.15 | - | 31,260,870 |
| Feb 6, 2026 | 6.75 | 7.15 | 6.70 | 7.15 | 7.15 | 6.72% | 36,396,250 |
| Feb 5, 2026 | 6.85 | 6.85 | 6.70 | 6.70 | 6.70 | -1.47% | 16,119,620 |
| Feb 4, 2026 | 6.50 | 6.85 | 6.50 | 6.80 | 6.80 | 5.43% | 30,120,950 |
| Feb 3, 2026 | 6.60 | 6.65 | 6.40 | 6.45 | 6.45 | -2.27% | 29,314,930 |
| Feb 2, 2026 | 6.65 | 6.75 | 6.50 | 6.60 | 6.60 | -2.22% | 19,574,960 |
| Jan 30, 2026 | 6.70 | 6.75 | 6.60 | 6.75 | 6.75 | - | 13,828,850 |
| Jan 29, 2026 | 6.80 | 6.85 | 6.60 | 6.75 | 6.75 | -2.17% | 32,469,670 |
| Jan 28, 2026 | 6.65 | 6.95 | 6.60 | 6.90 | 6.90 | 5.34% | 49,920,250 |
| Jan 27, 2026 | 6.80 | 6.85 | 6.45 | 6.55 | 6.55 | -2.24% | 35,462,880 |
| Jan 26, 2026 | 6.60 | 6.80 | 6.55 | 6.70 | 6.70 | 2.29% | 19,087,050 |
| Jan 23, 2026 | 6.70 | 6.75 | 6.50 | 6.55 | 6.55 | -2.24% | 12,987,490 |
| Jan 22, 2026 | 6.90 | 6.90 | 6.65 | 6.70 | 6.70 | -2.90% | 21,191,930 |
| Jan 21, 2026 | 6.60 | 6.95 | 6.60 | 6.90 | 6.90 | 4.55% | 34,132,980 |
| Jan 20, 2026 | 6.70 | 6.75 | 6.60 | 6.60 | 6.60 | -2.22% | 19,794,590 |
| Jan 19, 2026 | 6.50 | 6.75 | 6.50 | 6.75 | 6.75 | 3.85% | 20,285,110 |
| Jan 16, 2026 | 6.45 | 6.55 | 6.45 | 6.50 | 6.50 | - | 11,027,610 |
| Jan 15, 2026 | 6.40 | 6.75 | 6.40 | 6.50 | 6.50 | - | 23,947,430 |
| Jan 14, 2026 | 6.50 | 6.60 | 6.45 | 6.50 | 6.50 | 0.78% | 9,946,242 |
| Jan 13, 2026 | 6.60 | 6.65 | 6.35 | 6.45 | 6.45 | -0.77% | 14,296,250 |
| Jan 12, 2026 | 6.80 | 6.90 | 6.50 | 6.50 | 6.50 | -2.26% | 21,465,070 |
| Jan 9, 2026 | 6.45 | 6.75 | 6.45 | 6.65 | 6.65 | 3.91% | 24,811,490 |
| Jan 8, 2026 | 6.20 | 6.50 | 6.15 | 6.40 | 6.40 | 1.59% | 21,533,410 |
| Jan 7, 2026 | 6.20 | 6.40 | 6.15 | 6.30 | 6.30 | 1.61% | 31,532,220 |
| Jan 6, 2026 | 6.00 | 6.30 | 6.00 | 6.20 | 6.20 | 5.08% | 28,701,070 |
| Jan 5, 2026 | 5.90 | 6.05 | 5.85 | 5.90 | 5.90 | - | 11,669,410 |
| Dec 30, 2025 | 5.70 | 5.95 | 5.65 | 5.90 | 5.90 | 1.72% | 18,971,870 |
| Dec 29, 2025 | 5.70 | 5.80 | 5.65 | 5.80 | 5.80 | 2.65% | 6,054,904 |
| Dec 26, 2025 | 5.85 | 5.90 | 5.65 | 5.65 | 5.65 | -3.42% | 11,368,760 |
| Dec 25, 2025 | 5.90 | 5.95 | 5.85 | 5.85 | 5.85 | -1.68% | 3,168,850 |
| Dec 24, 2025 | 5.85 | 5.95 | 5.80 | 5.95 | 5.95 | 1.71% | 5,902,581 |
| Dec 23, 2025 | 5.80 | 5.90 | 5.75 | 5.85 | 5.85 | 0.86% | 11,177,450 |
| Dec 22, 2025 | 5.75 | 5.90 | 5.70 | 5.80 | 5.80 | 1.75% | 14,149,520 |
| Dec 19, 2025 | 5.75 | 5.80 | 5.65 | 5.70 | 5.70 | - | 7,807,138 |
| Dec 18, 2025 | 5.85 | 5.90 | 5.65 | 5.70 | 5.70 | -3.39% | 15,782,010 |