Star Petroleum Refining PCL (BKK:SPRC)
Thailand · Delayed Price · Currency is THB 4.820
+0.040 (0.84%)
Oct 30, 2025, 10:45 AM ICT
BKK:SPRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 4.66 | 4.80 | 4.66 | 4.78 | 4.78 | 2.14% | 22,782,479 |
| Oct 28, 2025 | 4.64 | 4.70 | 4.60 | 4.68 | 4.68 | 1.30% | 15,844,871 |
| Oct 27, 2025 | 4.76 | 4.76 | 4.62 | 4.62 | 4.62 | -3.35% | 18,644,879 |
| Oct 24, 2025 | 4.70 | 4.82 | 4.68 | 4.78 | 4.78 | 3.91% | 48,845,184 |
| Oct 22, 2025 | 4.36 | 4.60 | 4.36 | 4.60 | 4.60 | 5.50% | 25,340,383 |
| Oct 21, 2025 | 4.36 | 4.44 | 4.34 | 4.36 | 4.36 | 0.46% | 11,949,213 |
| Oct 20, 2025 | 4.32 | 4.38 | 4.32 | 4.34 | 4.34 | 0.93% | 8,218,808 |
| Oct 17, 2025 | 4.36 | 4.38 | 4.28 | 4.30 | 4.30 | -2.27% | 11,541,035 |
| Oct 16, 2025 | 4.40 | 4.42 | 4.34 | 4.40 | 4.40 | - | 8,437,808 |
| Oct 15, 2025 | 4.42 | 4.48 | 4.36 | 4.40 | 4.40 | -0.45% | 22,212,615 |
| Oct 14, 2025 | 4.60 | 4.60 | 4.42 | 4.42 | 4.42 | -3.49% | 19,268,624 |
| Oct 10, 2025 | 4.66 | 4.70 | 4.58 | 4.58 | 4.58 | -1.72% | 22,688,007 |
| Oct 9, 2025 | 4.66 | 4.70 | 4.66 | 4.66 | 4.66 | -0.43% | 5,742,718 |
| Oct 8, 2025 | 4.66 | 4.70 | 4.64 | 4.68 | 4.68 | 0.43% | 11,160,546 |
| Oct 7, 2025 | 4.70 | 4.74 | 4.64 | 4.66 | 4.66 | -0.85% | 23,361,880 |
| Oct 6, 2025 | 4.84 | 4.86 | 4.70 | 4.70 | 4.70 | -1.26% | 19,689,089 |
| Oct 3, 2025 | 4.70 | 4.80 | 4.68 | 4.76 | 4.76 | 1.71% | 17,066,319 |
| Oct 2, 2025 | 4.72 | 4.76 | 4.66 | 4.68 | 4.68 | -0.43% | 24,777,253 |
| Oct 1, 2025 | 4.78 | 4.78 | 4.68 | 4.70 | 4.70 | -1.67% | 8,419,352 |
| Sep 30, 2025 | 4.80 | 4.84 | 4.72 | 4.78 | 4.78 | -0.83% | 13,873,788 |
| Sep 29, 2025 | 4.88 | 4.92 | 4.82 | 4.82 | 4.82 | -1.23% | 11,007,542 |
| Sep 26, 2025 | 4.84 | 4.94 | 4.82 | 4.88 | 4.88 | 0.83% | 19,339,877 |
| Sep 25, 2025 | 4.74 | 4.86 | 4.74 | 4.84 | 4.84 | 2.54% | 15,779,786 |
| Sep 24, 2025 | 4.64 | 4.74 | 4.64 | 4.72 | 4.72 | 1.72% | 16,693,108 |
| Sep 23, 2025 | 4.78 | 4.82 | 4.64 | 4.64 | 4.64 | -2.93% | 26,066,884 |
| Sep 22, 2025 | 4.98 | 5.00 | 4.78 | 4.78 | 4.78 | -4.40% | 27,223,742 |
| Sep 19, 2025 | 5.00 | 5.05 | 4.98 | 5.00 | 5.00 | - | 7,507,628 |
| Sep 18, 2025 | 5.10 | 5.10 | 4.98 | 5.00 | 5.00 | -1.96% | 20,563,181 |
| Sep 17, 2025 | 5.10 | 5.20 | 5.05 | 5.10 | 5.10 | - | 32,048,886 |
| Sep 16, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 12,697,723 |
| Sep 15, 2025 | 5.00 | 5.15 | 4.98 | 5.05 | 5.05 | 1.81% | 24,896,955 |
| Sep 12, 2025 | 5.00 | 5.05 | 4.96 | 4.96 | 4.96 | -0.80% | 27,192,918 |
| Sep 11, 2025 | 5.00 | 5.15 | 4.94 | 5.00 | 5.00 | 1.21% | 53,872,686 |
| Sep 10, 2025 | 4.84 | 4.94 | 4.82 | 4.94 | 4.94 | 2.49% | 23,363,597 |
| Sep 9, 2025 | 4.80 | 4.82 | 4.78 | 4.82 | 4.82 | - | 11,149,045 |
| Sep 8, 2025 | 4.76 | 4.86 | 4.76 | 4.82 | 4.82 | - | 12,343,330 |
| Sep 5, 2025 | 4.78 | 4.86 | 4.70 | 4.82 | 4.82 | 1.69% | 37,229,093 |
| Sep 4, 2025 | 4.74 | 4.80 | 4.70 | 4.74 | 4.74 | -0.42% | 10,102,586 |
| Sep 3, 2025 | 4.76 | 4.82 | 4.72 | 4.76 | 4.76 | -0.83% | 38,049,520 |
| Sep 2, 2025 | 4.56 | 4.88 | 4.56 | 4.80 | 4.80 | 5.26% | 56,006,361 |
| Sep 1, 2025 | 4.52 | 4.58 | 4.48 | 4.56 | 4.56 | 1.79% | 9,671,262 |
| Aug 29, 2025 | 4.56 | 4.56 | 4.46 | 4.48 | 4.48 | -1.75% | 18,719,472 |
| Aug 28, 2025 | 4.58 | 4.60 | 4.54 | 4.56 | 4.56 | 0.44% | 4,839,497 |
| Aug 27, 2025 | 4.62 | 4.62 | 4.54 | 4.54 | 4.54 | -1.30% | 6,251,233 |
| Aug 26, 2025 | 4.70 | 4.70 | 4.60 | 4.60 | 4.60 | -2.13% | 14,737,190 |
| Aug 25, 2025 | 4.68 | 4.72 | 4.66 | 4.70 | 4.70 | 0.86% | 11,267,102 |
| 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 |