Star Petroleum Refining PCL (BKK:SPRC)
Thailand
· Delayed Price · Currency is THB 4.840
-0.040 (-0.82%)
Sep 29, 2025, 3:29 PM ICT
BKK:SPRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.84 | 4.94 | 4.82 | 4.88 | 4.88 | 0.83% | 19,339,877 |
| Sep 25, 2025 | 4.74 | 4.86 | 4.74 | 4.84 | 4.84 | 2.54% | 15,779,786 |
| Sep 24, 2025 | 4.64 | 4.74 | 4.64 | 4.72 | 4.72 | 1.72% | 16,693,108 |
| Sep 23, 2025 | 4.78 | 4.82 | 4.64 | 4.64 | 4.64 | -2.93% | 26,066,884 |
| Sep 22, 2025 | 4.98 | 5.00 | 4.78 | 4.78 | 4.78 | -4.40% | 27,223,742 |
| Sep 19, 2025 | 5.00 | 5.05 | 4.98 | 5.00 | 5.00 | - | 7,507,628 |
| Sep 18, 2025 | 5.10 | 5.10 | 4.98 | 5.00 | 5.00 | -1.96% | 20,563,181 |
| Sep 17, 2025 | 5.10 | 5.20 | 5.05 | 5.10 | 5.10 | - | 32,048,886 |
| Sep 16, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 12,697,723 |
| Sep 15, 2025 | 5.00 | 5.15 | 4.98 | 5.05 | 5.05 | 1.81% | 24,896,955 |
| Sep 12, 2025 | 5.00 | 5.05 | 4.96 | 4.96 | 4.96 | -0.80% | 27,192,918 |
| Sep 11, 2025 | 5.00 | 5.15 | 4.94 | 5.00 | 5.00 | 1.21% | 53,872,686 |
| Sep 10, 2025 | 4.84 | 4.94 | 4.82 | 4.94 | 4.94 | 2.49% | 23,363,597 |
| Sep 9, 2025 | 4.80 | 4.82 | 4.78 | 4.82 | 4.82 | - | 11,149,045 |
| Sep 8, 2025 | 4.76 | 4.86 | 4.76 | 4.82 | 4.82 | - | 12,343,330 |
| Sep 5, 2025 | 4.78 | 4.86 | 4.70 | 4.82 | 4.82 | 1.69% | 37,229,093 |
| Sep 4, 2025 | 4.74 | 4.80 | 4.70 | 4.74 | 4.74 | -0.42% | 10,102,586 |
| Sep 3, 2025 | 4.76 | 4.82 | 4.72 | 4.76 | 4.76 | -0.83% | 38,049,520 |
| Sep 2, 2025 | 4.56 | 4.88 | 4.56 | 4.80 | 4.80 | 5.26% | 56,006,361 |
| Sep 1, 2025 | 4.52 | 4.58 | 4.48 | 4.56 | 4.56 | 1.79% | 9,671,262 |
| Aug 29, 2025 | 4.56 | 4.56 | 4.46 | 4.48 | 4.48 | -1.75% | 18,719,472 |
| Aug 28, 2025 | 4.58 | 4.60 | 4.54 | 4.56 | 4.56 | 0.44% | 4,839,497 |
| Aug 27, 2025 | 4.62 | 4.62 | 4.54 | 4.54 | 4.54 | -1.30% | 6,251,233 |
| Aug 26, 2025 | 4.70 | 4.70 | 4.60 | 4.60 | 4.60 | -2.13% | 14,737,190 |
| Aug 25, 2025 | 4.68 | 4.72 | 4.66 | 4.70 | 4.70 | 0.86% | 11,267,102 |
| Aug 22, 2025 | 4.60 | 4.74 | 4.58 | 4.66 | 4.66 | 1.30% | 14,415,392 |
| Aug 21, 2025 | 4.66 | 4.70 | 4.56 | 4.60 | 4.60 | -3.77% | 35,630,017 |
| Aug 20, 2025 | 4.70 | 4.82 | 4.68 | 4.78 | 4.63 | 1.70% | 14,680,940 |
| Aug 19, 2025 | 4.76 | 4.76 | 4.66 | 4.70 | 4.55 | -0.42% | 23,812,638 |
| Aug 18, 2025 | 4.70 | 4.74 | 4.66 | 4.72 | 4.57 | 0.85% | 18,359,831 |
| Aug 15, 2025 | 4.84 | 4.86 | 4.66 | 4.68 | 4.53 | -2.50% | 38,993,857 |
| Aug 14, 2025 | 4.98 | 5.05 | 4.80 | 4.80 | 4.65 | -3.23% | 59,581,917 |
| Aug 13, 2025 | 5.60 | 5.60 | 4.96 | 4.96 | 4.80 | -11.43% | 82,680,437 |
| Aug 8, 2025 | 5.60 | 5.65 | 5.50 | 5.60 | 5.42 | - | 11,927,677 |
| Aug 7, 2025 | 5.60 | 5.70 | 5.55 | 5.60 | 5.42 | -0.88% | 12,902,510 |
| Aug 6, 2025 | 5.50 | 5.70 | 5.50 | 5.65 | 5.47 | 3.67% | 31,044,931 |
| Aug 5, 2025 | 5.55 | 5.65 | 5.45 | 5.45 | 5.28 | - | 23,968,766 |
| Aug 4, 2025 | 5.55 | 5.55 | 5.35 | 5.45 | 5.28 | -1.80% | 15,631,027 |
| Aug 1, 2025 | 5.70 | 5.75 | 5.50 | 5.55 | 5.38 | -2.63% | 14,997,590 |
| Jul 31, 2025 | 5.65 | 5.70 | 5.50 | 5.70 | 5.52 | 0.88% | 13,271,169 |
| Jul 30, 2025 | 5.65 | 5.80 | 5.60 | 5.65 | 5.47 | 0.89% | 20,931,793 |
| Jul 29, 2025 | 5.40 | 5.65 | 5.35 | 5.60 | 5.42 | 3.70% | 35,029,669 |
| Jul 25, 2025 | 5.40 | 5.45 | 5.35 | 5.40 | 5.23 | -0.92% | 9,385,102 |
| Jul 24, 2025 | 5.30 | 5.45 | 5.30 | 5.45 | 5.28 | 1.87% | 21,766,893 |
| Jul 23, 2025 | 5.35 | 5.45 | 5.30 | 5.35 | 5.18 | - | 16,995,126 |
| Jul 22, 2025 | 5.40 | 5.55 | 5.30 | 5.35 | 5.18 | 0.94% | 23,691,174 |
| Jul 21, 2025 | 5.30 | 5.55 | 5.30 | 5.30 | 5.13 | 0.95% | 30,534,448 |
| Jul 18, 2025 | 5.15 | 5.30 | 5.15 | 5.25 | 5.09 | 0.96% | 19,493,567 |
| Jul 17, 2025 | 5.00 | 5.20 | 5.00 | 5.20 | 5.04 | 2.97% | 33,917,181 |
| Jul 16, 2025 | 5.30 | 5.30 | 5.00 | 5.05 | 4.89 | -3.81% | 21,685,932 |