Star Petroleum Refining PCL (BKK:SPRC)
Thailand · Delayed Price · Currency is THB 5.55
-0.15 (-2.63%)
Aug 1, 2025, 4:38 PM ICT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.70 | 5.75 | 5.50 | 5.55 | 5.55 | -2.63% | 14,997,590 |
| Jul 31, 2025 | 5.65 | 5.70 | 5.50 | 5.70 | 5.70 | 0.88% | 13,271,169 |
| Jul 30, 2025 | 5.65 | 5.80 | 5.60 | 5.65 | 5.65 | 0.89% | 20,931,793 |
| Jul 29, 2025 | 5.40 | 5.65 | 5.35 | 5.60 | 5.60 | 3.70% | 35,029,669 |
| Jul 25, 2025 | 5.40 | 5.45 | 5.35 | 5.40 | 5.40 | -0.92% | 9,385,102 |
| Jul 24, 2025 | 5.30 | 5.45 | 5.30 | 5.45 | 5.45 | 1.87% | 21,766,893 |
| Jul 23, 2025 | 5.35 | 5.45 | 5.30 | 5.35 | 5.35 | - | 16,995,126 |
| Jul 22, 2025 | 5.40 | 5.55 | 5.30 | 5.35 | 5.35 | 0.94% | 23,691,174 |
| Jul 21, 2025 | 5.30 | 5.55 | 5.30 | 5.30 | 5.30 | 0.95% | 30,534,448 |
| Jul 18, 2025 | 5.15 | 5.30 | 5.15 | 5.25 | 5.25 | 0.96% | 19,493,567 |
| Jul 17, 2025 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | 2.97% | 33,917,181 |
| Jul 16, 2025 | 5.30 | 5.30 | 5.00 | 5.05 | 5.05 | -3.81% | 21,685,932 |
| Jul 15, 2025 | 5.20 | 5.30 | 5.15 | 5.25 | 5.25 | - | 9,066,819 |
| Jul 14, 2025 | 5.15 | 5.25 | 5.10 | 5.25 | 5.25 | 2.94% | 4,320,830 |
| Jul 11, 2025 | 5.20 | 5.30 | 5.05 | 5.10 | 5.10 | -0.97% | 10,394,481 |
| Jul 9, 2025 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | -0.96% | 2,928,418 |
| Jul 8, 2025 | 5.10 | 5.30 | 5.05 | 5.20 | 5.20 | 0.97% | 7,340,050 |
| Jul 7, 2025 | 5.00 | 5.15 | 4.96 | 5.15 | 5.15 | 0.98% | 5,316,567 |
| Jul 4, 2025 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | -0.97% | 3,885,649 |
| Jul 3, 2025 | 4.98 | 5.20 | 4.96 | 5.15 | 5.15 | 4.25% | 15,677,515 |
| Jul 2, 2025 | 5.05 | 5.05 | 4.92 | 4.94 | 4.94 | -2.18% | 13,031,396 |
| Jul 1, 2025 | 5.10 | 5.10 | 4.94 | 5.05 | 5.05 | - | 5,233,192 |
| Jun 30, 2025 | 4.88 | 5.05 | 4.88 | 5.05 | 5.05 | 3.91% | 12,226,939 |
| Jun 27, 2025 | 5.05 | 5.10 | 4.86 | 4.86 | 4.86 | -2.80% | 17,681,514 |
| Jun 26, 2025 | 5.15 | 5.15 | 5.00 | 5.00 | 5.00 | -2.91% | 14,327,391 |
| Jun 25, 2025 | 5.25 | 5.30 | 5.00 | 5.15 | 5.15 | -3.74% | 18,804,395 |
| Jun 24, 2025 | 5.20 | 5.40 | 5.10 | 5.35 | 5.35 | 0.94% | 14,440,571 |
| Jun 23, 2025 | 5.20 | 5.45 | 5.20 | 5.30 | 5.30 | 1.92% | 11,167,078 |
| Jun 20, 2025 | 5.25 | 5.40 | 5.20 | 5.20 | 5.20 | -1.89% | 8,022,900 |
| Jun 19, 2025 | 5.40 | 5.50 | 5.20 | 5.30 | 5.30 | -3.64% | 16,437,808 |
| Jun 18, 2025 | 5.60 | 5.65 | 5.45 | 5.50 | 5.50 | -1.79% | 7,701,845 |
| Jun 17, 2025 | 5.60 | 5.65 | 5.45 | 5.60 | 5.60 | - | 13,408,659 |
| Jun 16, 2025 | 5.70 | 5.85 | 5.60 | 5.60 | 5.60 | -1.75% | 10,858,071 |
| Jun 13, 2025 | 5.90 | 6.00 | 5.65 | 5.70 | 5.70 | 0.88% | 34,807,416 |
| Jun 12, 2025 | 5.65 | 5.75 | 5.60 | 5.65 | 5.65 | 0.89% | 15,223,093 |
| Jun 11, 2025 | 5.40 | 5.65 | 5.35 | 5.60 | 5.60 | 3.70% | 16,160,873 |
| Jun 10, 2025 | 5.45 | 5.55 | 5.40 | 5.40 | 5.40 | -0.92% | 4,772,976 |
| Jun 9, 2025 | 5.50 | 5.50 | 5.35 | 5.45 | 5.45 | - | 4,955,882 |
| Jun 6, 2025 | 5.60 | 5.70 | 5.40 | 5.45 | 5.45 | -1.80% | 11,292,407 |
| Jun 5, 2025 | 5.50 | 5.65 | 5.45 | 5.55 | 5.55 | 0.91% | 9,123,169 |
| Jun 4, 2025 | 5.75 | 5.75 | 5.50 | 5.50 | 5.50 | -3.51% | 10,018,072 |
| May 30, 2025 | 5.60 | 5.70 | 5.50 | 5.70 | 5.70 | 0.88% | 15,564,011 |
| May 29, 2025 | 5.60 | 5.80 | 5.60 | 5.65 | 5.65 | 1.80% | 11,146,554 |
| May 28, 2025 | 5.45 | 5.60 | 5.45 | 5.55 | 5.55 | 1.83% | 11,712,958 |
| May 27, 2025 | 5.40 | 5.55 | 5.40 | 5.45 | 5.45 | - | 9,174,583 |
| May 26, 2025 | 5.55 | 5.55 | 5.40 | 5.45 | 5.45 | -1.80% | 4,478,600 |
| May 23, 2025 | 5.50 | 5.60 | 5.45 | 5.55 | 5.55 | 1.83% | 6,287,283 |
| May 22, 2025 | 5.50 | 5.55 | 5.40 | 5.45 | 5.45 | -1.80% | 3,644,580 |
| May 21, 2025 | 5.40 | 5.65 | 5.35 | 5.55 | 5.55 | 3.74% | 14,858,128 |
| May 20, 2025 | 5.50 | 5.55 | 5.30 | 5.35 | 5.35 | -1.83% | 12,995,502 |