Star Petroleum Refining PCL (BKK:SPRC)
Thailand · Delayed Price · Currency is THB 10.50
+0.65 (6.60%)
Jul 24, 2026, 4:35 PM ICT
BKK:SPRC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 10.40 | 10.90 | 10.30 | 10.50 | 10.50 | 6.60% | 64,524,220 |
| Jul 23, 2026 | 9.90 | 10.10 | 9.70 | 9.85 | 9.85 | -0.51% | 42,241,890 |
| Jul 22, 2026 | 9.75 | 10.10 | 9.60 | 9.90 | 9.90 | 1.54% | 47,557,365 |
| Jul 21, 2026 | 9.30 | 9.80 | 9.25 | 9.75 | 9.75 | 5.41% | 56,293,430 |
| Jul 20, 2026 | 9.20 | 9.40 | 9.20 | 9.25 | 9.25 | 1.65% | 29,423,610 |
| Jul 17, 2026 | 9.20 | 9.25 | 9.05 | 9.10 | 9.10 | -0.55% | 33,946,947 |
| Jul 16, 2026 | 8.90 | 9.25 | 8.90 | 9.15 | 9.15 | 3.39% | 51,465,580 |
| Jul 15, 2026 | 8.45 | 8.90 | 8.45 | 8.85 | 8.85 | 8.59% | 84,545,100 |
| Jul 14, 2026 | 8.20 | 8.25 | 8.05 | 8.15 | 8.15 | 1.24% | 21,988,977 |
| Jul 13, 2026 | 8.35 | 8.45 | 8.05 | 8.05 | 8.05 | -2.42% | 26,897,986 |
| Jul 10, 2026 | 8.10 | 8.30 | 8.10 | 8.25 | 8.25 | 1.85% | 21,721,430 |
| Jul 9, 2026 | 8.15 | 8.30 | 8.00 | 8.10 | 8.10 | -1.82% | 40,502,290 |
| Jul 8, 2026 | 8.05 | 8.35 | 8.05 | 8.25 | 8.25 | 2.48% | 53,958,832 |
| Jul 7, 2026 | 7.85 | 8.10 | 7.85 | 8.05 | 8.05 | 3.21% | 61,569,132 |
| Jul 6, 2026 | 7.70 | 7.95 | 7.70 | 7.80 | 7.80 | 1.30% | 23,908,010 |
| Jul 3, 2026 | 7.60 | 7.75 | 7.60 | 7.70 | 7.70 | 0.65% | 16,796,009 |
| 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 |