Star Petroleum Refining PCL (BKK:SPRC)
Thailand · Delayed Price · Currency is THB 7.70
+0.05 (0.65%)
Jul 3, 2026, 4:38 PM ICT
BKK:SPRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 7.60 | 7.70 | 7.60 | 7.65 | - | - | 2,742,215 |
| Jul 2, 2026 | 7.55 | 7.65 | 7.45 | 7.65 | 7.65 | 1.32% | 10,713,467 |
| Jul 1, 2026 | 7.60 | 7.70 | 7.45 | 7.55 | 7.55 | -0.66% | 16,648,250 |
| Jun 30, 2026 | 7.60 | 7.65 | 7.40 | 7.60 | 7.60 | - | 22,319,919 |
| Jun 29, 2026 | 7.55 | 7.70 | 7.45 | 7.60 | 7.60 | 1.33% | 32,668,120 |
| Jun 26, 2026 | 7.10 | 7.50 | 7.10 | 7.50 | 7.50 | 5.63% | 38,410,820 |
| Jun 25, 2026 | 7.05 | 7.30 | 7.05 | 7.10 | 7.10 | - | 22,739,520 |
| Jun 24, 2026 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | - | 7,256,807 |
| Jun 23, 2026 | 7.00 | 7.20 | 6.95 | 7.10 | 7.10 | 0.71% | 11,786,472 |
| Jun 22, 2026 | 7.00 | 7.05 | 6.95 | 7.05 | 7.05 | - | 3,531,385 |
| Jun 19, 2026 | 7.00 | 7.10 | 6.85 | 7.05 | 7.05 | 0.71% | 12,792,810 |
| Jun 18, 2026 | 7.05 | 7.10 | 6.95 | 7.00 | 7.00 | -0.71% | 6,694,739 |
| Jun 17, 2026 | 6.85 | 7.05 | 6.80 | 7.05 | 7.05 | 2.17% | 15,606,720 |
| Jun 16, 2026 | 6.95 | 7.05 | 6.85 | 6.90 | 6.90 | -1.43% | 17,636,110 |
| Jun 15, 2026 | 7.00 | 7.05 | 6.75 | 7.00 | 7.00 | - | 46,468,330 |
| Jun 12, 2026 | 7.30 | 7.30 | 7.00 | 7.00 | 7.00 | -4.11% | 23,869,670 |
| Jun 11, 2026 | 7.45 | 7.45 | 7.25 | 7.30 | 7.30 | -1.35% | 21,548,930 |
| Jun 10, 2026 | 7.35 | 7.50 | 7.30 | 7.40 | 7.40 | 0.68% | 14,222,560 |
| Jun 9, 2026 | 7.35 | 7.45 | 7.20 | 7.35 | 7.35 | -0.68% | 22,953,050 |
| Jun 8, 2026 | 7.40 | 7.70 | 7.30 | 7.40 | 7.40 | - | 39,679,578 |
| Jun 5, 2026 | 7.35 | 7.45 | 7.20 | 7.40 | 7.40 | 0.68% | 17,305,620 |
| Jun 4, 2026 | 7.40 | 7.55 | 7.30 | 7.35 | 7.35 | - | 21,349,900 |
| Jun 2, 2026 | 7.35 | 7.45 | 7.30 | 7.35 | 7.35 | -0.68% | 13,995,950 |
| May 29, 2026 | 7.35 | 7.45 | 7.25 | 7.40 | 7.40 | -0.67% | 12,390,320 |
| May 28, 2026 | 7.35 | 7.55 | 7.30 | 7.45 | 7.45 | 1.36% | 31,608,520 |
| May 27, 2026 | 7.35 | 7.45 | 7.30 | 7.35 | 7.35 | 0.68% | 17,144,030 |
| May 26, 2026 | 7.15 | 7.35 | 7.15 | 7.30 | 7.30 | 0.69% | 7,800,755 |
| May 25, 2026 | 7.10 | 7.30 | 7.05 | 7.25 | 7.25 | -0.68% | 18,719,040 |
| May 22, 2026 | 7.35 | 7.40 | 7.30 | 7.30 | 7.30 | -0.68% | 10,346,770 |
| May 21, 2026 | 7.40 | 7.40 | 7.30 | 7.35 | 7.35 | -0.68% | 11,374,410 |
| May 20, 2026 | 7.35 | 7.50 | 7.35 | 7.40 | 7.40 | - | 16,410,858 |
| May 19, 2026 | 7.35 | 7.50 | 7.30 | 7.40 | 7.40 | 0.68% | 31,039,600 |
| May 18, 2026 | 7.25 | 7.45 | 7.15 | 7.35 | 7.35 | 2.80% | 38,139,520 |
| May 15, 2026 | 7.05 | 7.20 | 6.95 | 7.15 | 7.15 | 2.88% | 30,676,510 |
| May 14, 2026 | 6.95 | 7.05 | 6.80 | 6.95 | 6.95 | 0.72% | 19,848,190 |
| May 13, 2026 | 6.80 | 6.95 | 6.80 | 6.90 | 6.90 | 0.73% | 15,801,980 |
| May 12, 2026 | 7.10 | 7.10 | 6.85 | 6.85 | 6.85 | -2.14% | 9,755,321 |
| May 11, 2026 | 7.20 | 7.30 | 6.95 | 7.00 | 7.00 | -1.41% | 21,202,610 |
| May 8, 2026 | 7.05 | 7.15 | 7.00 | 7.10 | 7.10 | 1.43% | 13,760,380 |
| May 7, 2026 | 7.30 | 7.35 | 7.00 | 7.00 | 7.00 | -4.11% | 20,148,340 |
| May 6, 2026 | 7.50 | 7.70 | 7.30 | 7.30 | 7.30 | -2.67% | 31,258,050 |
| May 5, 2026 | 7.30 | 7.55 | 7.25 | 7.50 | 7.50 | 2.04% | 30,036,680 |
| Apr 30, 2026 | 7.40 | 7.50 | 7.25 | 7.35 | 7.35 | 0.68% | 39,688,580 |
| Apr 29, 2026 | 7.10 | 7.40 | 7.10 | 7.30 | 7.30 | 2.82% | 43,506,680 |
| Apr 28, 2026 | 7.15 | 7.25 | 7.05 | 7.10 | 7.10 | -0.70% | 11,679,130 |
| Apr 27, 2026 | 7.20 | 7.25 | 7.10 | 7.15 | 7.15 | -0.69% | 14,215,010 |
| Apr 24, 2026 | 6.65 | 7.20 | 6.60 | 7.20 | 7.20 | 9.09% | 48,920,060 |
| Apr 23, 2026 | 6.85 | 6.95 | 6.55 | 6.60 | 6.60 | -2.94% | 27,096,700 |
| Apr 22, 2026 | 6.75 | 6.85 | 6.65 | 6.80 | 6.80 | - | 12,016,330 |
| Apr 21, 2026 | 6.50 | 6.95 | 6.50 | 6.80 | 6.80 | 6.25% | 41,319,230 |