Star Petroleum Refining PCL (BKK:SPRC)
Thailand · Delayed Price · Currency is THB 7.25
-0.05 (-0.68%)
May 25, 2026, 12:29 PM ICT
BKK:SPRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 6.45 | 6.50 | 6.35 | 6.40 | 6.40 | -1.54% | 15,779,290 |
| Apr 17, 2026 | 6.60 | 6.60 | 6.40 | 6.50 | 6.50 | -2.26% | 34,163,590 |
| Apr 16, 2026 | 6.80 | 6.80 | 6.50 | 6.65 | 6.65 | -2.92% | 42,656,680 |
| Apr 10, 2026 | 6.75 | 6.85 | 6.65 | 6.85 | 6.85 | 1.48% | 7,842,066 |
| Apr 9, 2026 | 6.75 | 6.85 | 6.70 | 6.75 | 6.75 | - | 15,048,400 |
| Apr 8, 2026 | 6.60 | 6.80 | 6.55 | 6.75 | 6.75 | -0.74% | 19,290,430 |
| Apr 7, 2026 | 6.40 | 6.90 | 6.35 | 6.80 | 6.80 | 4.62% | 50,978,650 |
| Apr 3, 2026 | 6.85 | 6.90 | 6.45 | 6.50 | 6.50 | -5.11% | 44,176,350 |
| Apr 2, 2026 | 7.05 | 7.15 | 6.85 | 6.85 | 6.85 | -1.44% | 34,553,600 |
| Apr 1, 2026 | 7.10 | 7.15 | 6.95 | 6.95 | 6.95 | -2.11% | 20,083,200 |
| Mar 31, 2026 | 7.45 | 7.45 | 7.05 | 7.10 | 7.10 | -2.74% | 32,645,470 |
| Mar 30, 2026 | 7.05 | 7.45 | 7.00 | 7.30 | 7.30 | 5.04% | 45,400,360 |
| Mar 27, 2026 | 6.90 | 7.05 | 6.85 | 6.95 | 6.95 | 1.46% | 34,862,600 |
| Mar 26, 2026 | 7.00 | 7.25 | 6.80 | 6.85 | 6.85 | - | 58,379,820 |
| Mar 25, 2026 | 6.90 | 6.95 | 6.75 | 6.85 | 6.85 | - | 22,262,490 |
| Mar 24, 2026 | 7.10 | 7.20 | 6.85 | 6.85 | 6.85 | -2.84% | 35,618,280 |
| Mar 23, 2026 | 7.20 | 7.20 | 7.05 | 7.05 | 7.05 | -2.76% | 17,086,720 |
| Mar 20, 2026 | 7.30 | 7.30 | 7.20 | 7.25 | 7.25 | -0.68% | 18,989,170 |
| Mar 19, 2026 | 7.20 | 7.50 | 7.20 | 7.30 | 7.30 | 2.10% | 29,660,980 |
| Mar 18, 2026 | 7.40 | 7.40 | 7.10 | 7.15 | 7.15 | -4.03% | 40,538,960 |
| Mar 17, 2026 | 7.10 | 7.45 | 7.05 | 7.45 | 7.45 | 7.19% | 36,496,770 |
| Mar 16, 2026 | 7.65 | 7.65 | 6.95 | 6.95 | 6.95 | -12.03% | 84,978,700 |
| Mar 13, 2026 | 8.15 | 8.15 | 7.80 | 7.90 | 7.90 | -3.07% | 20,312,810 |
| Mar 12, 2026 | 7.55 | 8.20 | 7.55 | 8.15 | 8.15 | 8.67% | 51,166,230 |
| Mar 11, 2026 | 7.70 | 7.70 | 7.45 | 7.50 | 7.50 | -1.96% | 25,403,890 |
| Mar 10, 2026 | 7.55 | 7.70 | 7.45 | 7.65 | 7.65 | 0.66% | 20,190,310 |
| Mar 9, 2026 | 7.70 | 7.70 | 7.45 | 7.60 | 7.60 | -1.30% | 37,395,670 |
| Mar 6, 2026 | 7.25 | 7.70 | 7.15 | 7.70 | 7.70 | 7.69% | 54,620,270 |