Star Petroleum Refining PCL (BKK:SPRC)
Thailand · Delayed Price · Currency is THB 13.10
0.00 (0.00%)
Sep 3, 2026, 12:29 PM ICT
BKK:SPRC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 13.10 | 13.30 | 12.90 | 13.10 | - | - | 8,306,266 |
| Sep 2, 2026 | 13.20 | 13.50 | 13.00 | 13.10 | 13.10 | - | 26,235,020 |
| Sep 1, 2026 | 13.20 | 13.50 | 12.80 | 13.10 | 13.10 | -0.76% | 36,776,476 |
| Aug 31, 2026 | 12.60 | 13.20 | 12.50 | 13.20 | 13.20 | 4.76% | 34,125,095 |
| Aug 28, 2026 | 12.30 | 12.70 | 12.30 | 12.60 | 12.60 | 2.44% | 30,156,010 |
| Aug 27, 2026 | 12.80 | 13.00 | 12.70 | 12.80 | 12.30 | - | 30,338,091 |
| Aug 26, 2026 | 12.10 | 12.80 | 12.00 | 12.80 | 12.30 | 4.92% | 34,712,015 |
| Aug 25, 2026 | 12.70 | 12.70 | 11.90 | 12.20 | 11.72 | -3.94% | 42,390,966 |
| Aug 24, 2026 | 13.00 | 13.00 | 12.60 | 12.70 | 12.20 | -2.31% | 21,563,415 |
| Aug 21, 2026 | 12.40 | 13.00 | 12.20 | 13.00 | 12.49 | 9.24% | 66,884,896 |
| Aug 20, 2026 | 12.00 | 12.10 | 11.80 | 11.90 | 11.44 | -0.83% | 18,075,018 |
| Aug 19, 2026 | 12.10 | 12.40 | 11.80 | 12.00 | 11.53 | - | 34,819,054 |
| Aug 18, 2026 | 11.30 | 12.00 | 11.20 | 12.00 | 11.53 | 9.09% | 38,781,113 |
| Aug 17, 2026 | 11.40 | 11.50 | 11.00 | 11.00 | 10.57 | -3.51% | 33,714,590 |
| Aug 14, 2026 | 11.30 | 11.40 | 11.10 | 11.40 | 10.95 | 0.88% | 20,842,493 |
| Aug 13, 2026 | 11.30 | 11.60 | 11.20 | 11.30 | 10.86 | -0.88% | 21,739,916 |
| Aug 11, 2026 | 11.10 | 11.40 | 11.00 | 11.40 | 10.95 | 3.64% | 49,669,428 |
| Aug 10, 2026 | 10.70 | 11.00 | 10.60 | 11.00 | 10.57 | 1.85% | 27,687,088 |
| Aug 7, 2026 | 10.80 | 11.10 | 10.80 | 10.80 | 10.38 | 0.93% | 23,086,716 |
| Aug 6, 2026 | 10.30 | 10.80 | 10.30 | 10.70 | 10.28 | 1.90% | 16,168,527 |
| Aug 5, 2026 | 10.80 | 10.90 | 10.40 | 10.50 | 10.09 | -2.78% | 26,203,269 |
| Aug 4, 2026 | 10.90 | 10.90 | 10.60 | 10.80 | 10.38 | -0.92% | 30,104,261 |
| Aug 3, 2026 | 11.10 | 11.10 | 10.80 | 10.90 | 10.47 | -1.80% | 32,244,212 |
| Jul 31, 2026 | 10.80 | 11.10 | 10.70 | 11.10 | 10.67 | 2.78% | 25,384,741 |
| Jul 30, 2026 | 10.70 | 10.80 | 10.50 | 10.80 | 10.38 | 0.93% | 31,525,445 |
| Jul 27, 2026 | 10.50 | 11.10 | 10.50 | 10.70 | 10.28 | 1.90% | 70,537,269 |
| Jul 24, 2026 | 10.40 | 10.90 | 10.30 | 10.50 | 10.09 | 6.60% | 64,524,224 |
| Jul 23, 2026 | 9.90 | 10.10 | 9.70 | 9.85 | 9.47 | -0.51% | 42,241,892 |
| Jul 22, 2026 | 9.75 | 10.10 | 9.60 | 9.90 | 9.51 | 1.54% | 47,557,365 |
| Jul 21, 2026 | 9.30 | 9.80 | 9.25 | 9.75 | 9.37 | 5.41% | 56,293,433 |
| Jul 20, 2026 | 9.20 | 9.40 | 9.20 | 9.25 | 8.89 | 1.65% | 29,423,616 |
| Jul 17, 2026 | 9.20 | 9.25 | 9.05 | 9.10 | 8.74 | -0.55% | 33,946,947 |
| Jul 16, 2026 | 8.90 | 9.25 | 8.90 | 9.15 | 8.79 | 3.39% | 51,465,584 |
| Jul 15, 2026 | 8.45 | 8.90 | 8.45 | 8.85 | 8.50 | 8.59% | 84,545,105 |
| Jul 14, 2026 | 8.20 | 8.25 | 8.05 | 8.15 | 7.83 | 1.24% | 21,988,977 |
| Jul 13, 2026 | 8.35 | 8.45 | 8.05 | 8.05 | 7.74 | -2.42% | 26,897,986 |
| Jul 10, 2026 | 8.10 | 8.30 | 8.10 | 8.25 | 7.93 | 1.85% | 21,721,433 |
| Jul 9, 2026 | 8.15 | 8.30 | 8.00 | 8.10 | 7.78 | -1.82% | 40,502,295 |
| Jul 8, 2026 | 8.05 | 8.35 | 8.05 | 8.25 | 7.93 | 2.48% | 53,958,832 |
| Jul 7, 2026 | 7.85 | 8.10 | 7.85 | 8.05 | 7.74 | 3.21% | 61,569,132 |
| Jul 6, 2026 | 7.70 | 7.95 | 7.70 | 7.80 | 7.50 | 1.30% | 23,908,010 |
| Jul 3, 2026 | 7.60 | 7.75 | 7.60 | 7.70 | 7.40 | 0.65% | 16,796,009 |
| Jul 2, 2026 | 7.55 | 7.65 | 7.45 | 7.65 | 7.35 | 1.32% | 10,713,467 |
| Jul 1, 2026 | 7.60 | 7.70 | 7.45 | 7.55 | 7.26 | -0.66% | 16,648,250 |
| Jun 30, 2026 | 7.60 | 7.65 | 7.40 | 7.60 | 7.30 | - | 22,319,919 |
| Jun 29, 2026 | 7.55 | 7.70 | 7.45 | 7.60 | 7.30 | 1.33% | 32,668,120 |
| Jun 26, 2026 | 7.10 | 7.50 | 7.10 | 7.50 | 7.21 | 5.63% | 38,410,829 |
| Jun 25, 2026 | 7.05 | 7.30 | 7.05 | 7.10 | 6.82 | - | 22,739,528 |
| Jun 24, 2026 | 7.10 | 7.20 | 7.00 | 7.10 | 6.82 | - | 7,256,807 |
| Jun 23, 2026 | 7.00 | 7.20 | 6.95 | 7.10 | 6.82 | 0.71% | 11,786,472 |