Star Petroleum Refining Public Company Limited (SPRC) Price History

Daily open, high, low, close and volume for Star Petroleum Refining Public Company Limited (SPRC) from 2025-10-09 to 2026-10-09, newest first.

‹ SPRC price and chart

Date	Open	High	Low	Close	Volume
2026-10-09	THB 16.20	THB 16.40	THB 16.00	THB 16.10	29,503,800
2026-10-08	THB 16.10	THB 16.30	THB 15.90	THB 16.10	36,927,800
2026-10-07	THB 15.90	THB 16.50	THB 15.90	THB 16.20	49,154,300
2026-10-06	THB 15.30	THB 15.70	THB 15.20	THB 15.70	31,739,400
2026-10-05	THB 14.80	THB 15.50	THB 14.60	THB 15.30	45,290,500
2026-10-02	THB 14.50	THB 15.00	THB 14.40	THB 14.70	53,416,500
2026-10-01	THB 14.10	THB 14.20	THB 13.60	THB 14.00	41,265,200
2026-09-30	THB 14.40	THB 14.60	THB 13.90	THB 14.20	40,456,500
2026-09-29	THB 14.50	THB 14.70	THB 14.20	THB 14.50	26,699,400
2026-09-28	THB 14.10	THB 14.60	THB 14.00	THB 14.50	18,215,800
2026-09-25	THB 14.50	THB 14.70	THB 14.20	THB 14.20	16,681,100
2026-09-24	THB 14.40	THB 14.60	THB 14.20	THB 14.50	25,626,200
2026-09-23	THB 13.90	THB 14.40	THB 13.80	THB 14.30	22,257,500
2026-09-22	THB 14.00	THB 14.30	THB 13.90	THB 14.00	22,591,800
2026-09-21	THB 14.20	THB 14.50	THB 13.80	THB 14.20	34,275,300
2026-09-18	THB 13.80	THB 14.20	THB 13.60	THB 14.20	24,369,200
2026-09-17	THB 13.40	THB 13.90	THB 13.40	THB 13.80	24,181,600
2026-09-16	THB 13.70	THB 13.70	THB 13.10	THB 13.40	45,659,400
2026-09-15	THB 13.50	THB 13.90	THB 13.40	THB 13.90	15,430,000
2026-09-14	THB 13.50	THB 13.60	THB 13.30	THB 13.50	11,000,500
2026-09-11	THB 13.80	THB 13.80	THB 13.30	THB 13.40	19,560,800
2026-09-10	THB 14.20	THB 14.20	THB 13.40	THB 13.50	29,314,500
2026-09-09	THB 13.50	THB 14.30	THB 13.50	THB 13.90	59,291,600
2026-09-08	THB 13.20	THB 13.60	THB 13.10	THB 13.40	38,928,800
2026-09-07	THB 13.30	THB 13.30	THB 12.90	THB 13.10	19,886,600
2026-09-04	THB 13.00	THB 13.30	THB 13.00	THB 13.30	21,578,500
2026-09-03	THB 13.10	THB 13.30	THB 12.80	THB 13.00	14,619,300
2026-09-02	THB 13.20	THB 13.50	THB 13.00	THB 13.10	26,179,700
2026-09-01	THB 13.20	THB 13.50	THB 12.80	THB 13.10	36,530,200
2026-08-31	THB 12.60	THB 13.20	THB 12.50	THB 13.20	34,123,800
2026-08-28	THB 12.30	THB 12.70	THB 12.30	THB 12.60	30,154,600
2026-08-27	THB 12.80	THB 13.00	THB 12.70	THB 12.80	29,657,700
2026-08-26	THB 12.10	THB 12.80	THB 12.00	THB 12.80	34,711,200
2026-08-25	THB 12.70	THB 12.70	THB 11.90	THB 12.20	42,009,100
2026-08-24	THB 13.00	THB 13.00	THB 12.60	THB 12.70	21,295,500
2026-08-21	THB 12.40	THB 13.00	THB 12.20	THB 13.00	66,377,100
2026-08-20	THB 12.00	THB 12.10	THB 11.80	THB 11.90	18,074,500
2026-08-19	THB 12.10	THB 12.40	THB 11.80	THB 12.00	30,943,100
2026-08-18	THB 11.30	THB 12.00	THB 11.20	THB 12.00	35,246,900
2026-08-17	THB 11.40	THB 11.50	THB 11.00	THB 11.00	33,606,200
2026-08-14	THB 11.30	THB 11.40	THB 11.10	THB 11.40	20,763,100
2026-08-13	THB 11.30	THB 11.60	THB 11.20	THB 11.30	21,633,400
2026-08-11	THB 11.10	THB 11.40	THB 11.00	THB 11.40	47,375,900
2026-08-10	THB 10.70	THB 11.00	THB 10.60	THB 11.00	27,686,700
2026-08-07	THB 10.80	THB 11.10	THB 10.80	THB 10.80	23,086,300
2026-08-06	THB 10.30	THB 10.80	THB 10.30	THB 10.70	16,162,500
2026-08-05	THB 10.80	THB 10.90	THB 10.40	THB 10.50	26,183,200
2026-08-04	THB 10.90	THB 10.90	THB 10.60	THB 10.80	29,542,600
2026-08-03	THB 11.10	THB 11.10	THB 10.80	THB 10.90	31,417,800
2026-07-31	THB 10.80	THB 11.10	THB 10.70	THB 11.10	24,858,900
2026-07-30	THB 10.70	THB 10.80	THB 10.50	THB 10.80	29,749,500
2026-07-27	THB 10.50	THB 11.10	THB 10.50	THB 10.70	58,255,000
2026-07-24	THB 10.40	THB 10.90	THB 10.30	THB 10.50	61,721,600
2026-07-23	THB 9.90	THB 10.10	THB 9.70	THB 9.85	41,163,100
2026-07-22	THB 9.75	THB 9.95	THB 9.60	THB 9.90	40,289,600
2026-07-21	THB 9.30	THB 9.80	THB 9.25	THB 9.75	55,033,000
2026-07-20	THB 9.20	THB 9.40	THB 9.20	THB 9.25	27,287,700
2026-07-17	THB 9.20	THB 9.25	THB 9.05	THB 9.10	32,840,600
2026-07-16	THB 8.90	THB 9.25	THB 8.90	THB 9.15	46,805,000
2026-07-15	THB 8.45	THB 8.90	THB 8.45	THB 8.85	73,955,700
2026-07-14	THB 8.20	THB 8.25	THB 8.05	THB 8.15	20,569,000
2026-07-13	THB 8.35	THB 8.45	THB 8.05	THB 8.05	25,900,100
2026-07-10	THB 8.10	THB 8.30	THB 8.10	THB 8.25	20,518,500
2026-07-09	THB 8.15	THB 8.30	THB 8.00	THB 8.10	40,460,500
2026-07-08	THB 8.05	THB 8.35	THB 8.05	THB 8.25	52,199,500
2026-07-07	THB 7.85	THB 8.10	THB 7.85	THB 8.05	61,556,600
2026-07-06	THB 7.70	THB 7.95	THB 7.70	THB 7.80	22,169,700
2026-07-03	THB 7.60	THB 7.75	THB 7.60	THB 7.70	16,173,900
2026-07-02	THB 7.55	THB 7.65	THB 7.45	THB 7.65	10,662,600
2026-07-01	THB 7.60	THB 7.70	THB 7.45	THB 7.55	16,647,900
2026-06-30	THB 7.60	THB 7.65	THB 7.40	THB 7.60	22,319,500
2026-06-29	THB 7.55	THB 7.70	THB 7.45	THB 7.60	32,138,700
2026-06-26	THB 7.10	THB 7.50	THB 7.10	THB 7.50	38,409,900
2026-06-25	THB 7.05	THB 7.30	THB 7.05	THB 7.10	22,508,000
2026-06-24	THB 7.10	THB 7.20	THB 7.00	THB 7.10	7,256,500
2026-06-23	THB 7.00	THB 7.20	THB 6.95	THB 7.10	11,786,100
2026-06-22	THB 7.00	THB 7.05	THB 6.95	THB 7.05	3,531,300
2026-06-19	THB 7.00	THB 7.10	THB 6.85	THB 7.05	12,792,600
2026-06-18	THB 7.05	THB 7.10	THB 6.95	THB 7.00	6,295,100
2026-06-17	THB 6.85	THB 7.05	THB 6.80	THB 7.05	15,343,900
2026-06-16	THB 6.95	THB 7.05	THB 6.85	THB 6.90	16,679,500
2026-06-15	THB 7.00	THB 7.05	THB 6.75	THB 7.00	44,342,800
2026-06-12	THB 7.30	THB 7.30	THB 7.00	THB 7.00	23,861,800
2026-06-11	THB 7.45	THB 7.45	THB 7.25	THB 7.30	21,548,800
2026-06-10	THB 7.35	THB 7.50	THB 7.30	THB 7.40	14,154,500
2026-06-09	THB 7.35	THB 7.45	THB 7.20	THB 7.35	22,952,700
2026-06-08	THB 7.40	THB 7.70	THB 7.30	THB 7.40	34,624,800
2026-06-05	THB 7.35	THB 7.45	THB 7.20	THB 7.40	17,305,100
2026-06-04	THB 7.40	THB 7.55	THB 7.30	THB 7.35	21,338,200
2026-06-02	THB 7.35	THB 7.45	THB 7.30	THB 7.35	13,995,600
2026-05-29	THB 7.35	THB 7.45	THB 7.25	THB 7.40	12,390,000
2026-05-28	THB 7.35	THB 7.55	THB 7.30	THB 7.45	31,608,100
2026-05-27	THB 7.35	THB 7.45	THB 7.30	THB 7.35	17,143,800
2026-05-26	THB 7.15	THB 7.35	THB 7.15	THB 7.30	7,800,400
2026-05-25	THB 7.10	THB 7.30	THB 7.05	THB 7.25	18,718,600
2026-05-22	THB 7.35	THB 7.40	THB 7.30	THB 7.30	10,346,600
2026-05-21	THB 7.40	THB 7.40	THB 7.30	THB 7.35	11,374,000
2026-05-20	THB 7.35	THB 7.50	THB 7.35	THB 7.40	16,410,400
2026-05-19	THB 7.35	THB 7.50	THB 7.30	THB 7.40	31,039,100
2026-05-18	THB 7.25	THB 7.45	THB 7.15	THB 7.35	38,138,700
2026-05-15	THB 7.05	THB 7.20	THB 6.95	THB 7.15	30,675,600
2026-05-14	THB 6.95	THB 7.05	THB 6.80	THB 6.95	19,847,800
2026-05-13	THB 6.80	THB 6.95	THB 6.80	THB 6.90	15,801,500
2026-05-12	THB 7.10	THB 7.10	THB 6.85	THB 6.85	9,754,200
2026-05-11	THB 7.20	THB 7.30	THB 6.95	THB 7.00	21,201,500
2026-05-08	THB 7.05	THB 7.15	THB 7.00	THB 7.10	13,759,700
2026-05-07	THB 7.30	THB 7.35	THB 7.00	THB 7.00	20,147,200
2026-05-06	THB 7.50	THB 7.70	THB 7.30	THB 7.30	31,209,100
2026-05-05	THB 7.30	THB 7.55	THB 7.25	THB 7.50	30,035,600
2026-04-30	THB 7.40	THB 7.50	THB 7.25	THB 7.35	39,687,800
2026-04-29	THB 7.10	THB 7.40	THB 7.10	THB 7.30	43,505,700
2026-04-28	THB 7.15	THB 7.25	THB 7.05	THB 7.10	11,678,000
2026-04-27	THB 7.20	THB 7.25	THB 7.10	THB 7.15	14,214,600
2026-04-24	THB 6.65	THB 7.20	THB 6.60	THB 7.20	48,918,500
2026-04-23	THB 6.85	THB 6.95	THB 6.55	THB 6.60	27,096,300
2026-04-22	THB 6.75	THB 6.85	THB 6.65	THB 6.80	12,016,000
2026-04-21	THB 6.50	THB 6.95	THB 6.50	THB 6.80	41,318,600
2026-04-20	THB 6.45	THB 6.50	THB 6.35	THB 6.40	15,777,900
2026-04-17	THB 6.60	THB 6.60	THB 6.40	THB 6.50	34,162,300
2026-04-16	THB 6.80	THB 6.80	THB 6.50	THB 6.65	42,655,600
2026-04-10	THB 6.75	THB 6.85	THB 6.65	THB 6.85	7,841,900
2026-04-09	THB 6.75	THB 6.85	THB 6.70	THB 6.75	15,048,000
2026-04-08	THB 6.60	THB 6.80	THB 6.55	THB 6.75	19,289,500
2026-04-07	THB 6.40	THB 6.90	THB 6.35	THB 6.80	50,977,400
2026-04-03	THB 6.85	THB 6.90	THB 6.45	THB 6.50	44,174,100
2026-04-02	THB 7.05	THB 7.15	THB 6.85	THB 6.85	34,552,700
2026-04-01	THB 7.10	THB 7.15	THB 6.95	THB 6.95	20,081,900
2026-03-31	THB 7.45	THB 7.45	THB 7.05	THB 7.10	32,644,100
2026-03-30	THB 7.05	THB 7.45	THB 7.00	THB 7.30	45,399,000
2026-03-27	THB 6.90	THB 7.05	THB 6.85	THB 6.95	34,861,800
2026-03-26	THB 7.00	THB 7.25	THB 6.80	THB 6.85	58,377,200
2026-03-25	THB 6.90	THB 6.95	THB 6.75	THB 6.85	22,261,100
2026-03-24	THB 7.10	THB 7.20	THB 6.85	THB 6.85	35,608,100
2026-03-23	THB 7.20	THB 7.20	THB 7.05	THB 7.05	17,086,000
2026-03-20	THB 7.30	THB 7.30	THB 7.20	THB 7.25	18,988,800
2026-03-19	THB 7.20	THB 7.50	THB 7.20	THB 7.30	29,652,000
2026-03-18	THB 7.40	THB 7.40	THB 7.10	THB 7.15	40,537,800
2026-03-17	THB 7.10	THB 7.45	THB 7.05	THB 7.45	36,495,400
2026-03-16	THB 7.65	THB 7.65	THB 6.95	THB 6.95	83,398,800
2026-03-13	THB 8.15	THB 8.15	THB 7.80	THB 7.90	20,312,000
2026-03-12	THB 7.55	THB 8.20	THB 7.55	THB 8.15	51,164,100
2026-03-11	THB 7.70	THB 7.70	THB 7.45	THB 7.50	25,189,300
2026-03-10	THB 7.55	THB 7.70	THB 7.45	THB 7.65	20,189,900
2026-03-09	THB 7.70	THB 7.70	THB 7.45	THB 7.60	37,394,700
2026-03-06	THB 7.25	THB 7.70	THB 7.15	THB 7.70	54,619,200
2026-03-05	THB 7.05	THB 7.15	THB 6.70	THB 7.15	44,131,800
2026-03-04	THB 7.75	THB 7.75	THB 6.95	THB 7.15	56,914,100
2026-03-02	THB 7.90	THB 7.90	THB 7.55	THB 7.70	46,841,900
2026-02-27	THB 7.60	THB 7.70	THB 7.55	THB 7.60	13,802,100
2026-02-26	THB 7.60	THB 7.65	THB 7.55	THB 7.55	9,621,900
2026-02-25	THB 7.75	THB 7.75	THB 7.55	THB 7.60	14,714,300
2026-02-24	THB 7.65	THB 7.80	THB 7.60	THB 7.75	20,743,800
2026-02-23	THB 7.60	THB 7.65	THB 7.45	THB 7.65	13,929,300
2026-02-20	THB 7.60	THB 7.65	THB 7.45	THB 7.60	13,339,900
2026-02-19	THB 7.50	THB 7.65	THB 7.45	THB 7.65	26,243,500
2026-02-18	THB 7.35	THB 7.45	THB 7.30	THB 7.35	18,760,900
2026-02-17	THB 7.45	THB 7.50	THB 7.35	THB 7.40	21,806,200
2026-02-16	THB 7.40	THB 7.60	THB 7.20	THB 7.50	25,999,100
2026-02-13	THB 7.25	THB 7.50	THB 7.20	THB 7.35	26,698,800
2026-02-12	THB 7.20	THB 7.30	THB 7.15	THB 7.25	13,484,700
2026-02-11	THB 7.20	THB 7.25	THB 7.10	THB 7.25	20,853,200
2026-02-10	THB 7.25	THB 7.25	THB 6.95	THB 7.15	16,630,600
2026-02-09	THB 7.20	THB 7.20	THB 7.00	THB 7.15	31,260,500
2026-02-06	THB 6.75	THB 7.15	THB 6.70	THB 7.15	36,395,400
2026-02-05	THB 6.85	THB 6.85	THB 6.70	THB 6.70	16,119,600
2026-02-04	THB 6.50	THB 6.85	THB 6.50	THB 6.80	30,120,200
2026-02-03	THB 6.60	THB 6.65	THB 6.40	THB 6.45	29,314,500
2026-02-02	THB 6.65	THB 6.75	THB 6.50	THB 6.60	19,574,600
2026-01-30	THB 6.70	THB 6.75	THB 6.60	THB 6.75	13,828,600
2026-01-29	THB 6.80	THB 6.85	THB 6.60	THB 6.75	32,469,200
2026-01-28	THB 6.65	THB 6.95	THB 6.60	THB 6.90	49,919,400
2026-01-27	THB 6.80	THB 6.85	THB 6.45	THB 6.55	35,461,800
2026-01-26	THB 6.60	THB 6.80	THB 6.55	THB 6.70	19,086,600
2026-01-23	THB 6.70	THB 6.75	THB 6.50	THB 6.55	12,987,000
2026-01-22	THB 6.90	THB 6.90	THB 6.65	THB 6.70	21,191,600
2026-01-21	THB 6.60	THB 6.95	THB 6.60	THB 6.90	34,132,500
2026-01-20	THB 6.70	THB 6.75	THB 6.60	THB 6.60	19,794,300
2026-01-19	THB 6.50	THB 6.75	THB 6.50	THB 6.75	20,285,000
2026-01-16	THB 6.45	THB 6.55	THB 6.45	THB 6.50	11,027,300
2026-01-15	THB 6.40	THB 6.75	THB 6.40	THB 6.50	23,947,100
2026-01-14	THB 6.50	THB 6.60	THB 6.45	THB 6.50	9,946,100
2026-01-13	THB 6.60	THB 6.65	THB 6.35	THB 6.45	14,296,000
2026-01-12	THB 6.80	THB 6.90	THB 6.50	THB 6.50	21,464,400
2026-01-09	THB 6.45	THB 6.75	THB 6.45	THB 6.65	24,810,600
2026-01-08	THB 6.20	THB 6.50	THB 6.15	THB 6.40	21,532,800
2026-01-07	THB 6.20	THB 6.40	THB 6.15	THB 6.30	31,531,600
2026-01-06	THB 6.00	THB 6.30	THB 6.00	THB 6.20	28,700,200
2026-01-05	THB 5.90	THB 6.05	THB 5.85	THB 5.90	11,669,100
2025-12-30	THB 5.70	THB 5.95	THB 5.65	THB 5.90	18,971,600
2025-12-29	THB 5.70	THB 5.80	THB 5.65	THB 5.80	6,054,700
2025-12-26	THB 5.85	THB 5.90	THB 5.65	THB 5.65	11,368,500
2025-12-25	THB 5.90	THB 5.95	THB 5.85	THB 5.85	3,168,700
2025-12-24	THB 5.85	THB 5.95	THB 5.80	THB 5.95	5,902,400
2025-12-23	THB 5.75	THB 5.90	THB 5.75	THB 5.85	8,970,300
2025-12-22	THB 5.75	THB 5.90	THB 5.70	THB 5.80	14,149,300
2025-12-19	THB 5.75	THB 5.80	THB 5.65	THB 5.70	7,807,100
2025-12-18	THB 5.85	THB 5.90	THB 5.65	THB 5.70	15,781,800
2025-12-17	THB 6.00	THB 6.05	THB 5.85	THB 5.90	9,019,000
2025-12-16	THB 5.95	THB 6.10	THB 5.90	THB 6.00	19,628,100
2025-12-15	THB 5.70	THB 6.05	THB 5.70	THB 6.00	37,468,700
2025-12-12	THB 5.60	THB 5.75	THB 5.60	THB 5.70	13,149,700
2025-12-11	THB 5.60	THB 5.70	THB 5.55	THB 5.60	13,755,100
2025-12-09	THB 5.65	THB 5.70	THB 5.60	THB 5.60	14,266,200
2025-12-08	THB 5.80	THB 5.85	THB 5.70	THB 5.70	11,695,000
2025-12-04	THB 5.80	THB 5.90	THB 5.70	THB 5.85	16,345,000
2025-12-03	THB 5.90	THB 5.95	THB 5.75	THB 5.90	10,949,800
2025-12-02	THB 5.95	THB 6.10	THB 5.90	THB 6.00	23,678,200
2025-12-01	THB 6.00	THB 6.00	THB 5.85	THB 5.95	16,955,200
2025-11-28	THB 5.75	THB 5.95	THB 5.75	THB 5.90	37,246,200
2025-11-27	THB 5.75	THB 5.80	THB 5.65	THB 5.70	10,048,600
2025-11-26	THB 6.15	THB 6.15	THB 5.65	THB 5.70	40,023,800
2025-11-25	THB 6.20	THB 6.35	THB 6.15	THB 6.20	24,042,100
2025-11-24	THB 6.15	THB 6.30	THB 6.10	THB 6.20	18,637,500
2025-11-21	THB 6.20	THB 6.25	THB 6.15	THB 6.15	16,725,500
2025-11-20	THB 6.15	THB 6.25	THB 6.10	THB 6.20	16,844,800
2025-11-19	THB 6.10	THB 6.40	THB 6.10	THB 6.20	45,079,300
2025-11-18	THB 6.25	THB 6.50	THB 6.00	THB 6.10	94,115,100
2025-11-17	THB 5.95	THB 6.35	THB 5.90	THB 6.20	61,385,400
2025-11-14	THB 5.70	THB 6.00	THB 5.70	THB 5.85	55,587,700
2025-11-13	THB 5.30	THB 5.80	THB 5.30	THB 5.75	101,466,400
2025-11-12	THB 5.25	THB 5.30	THB 5.15	THB 5.20	24,373,800
2025-11-11	THB 5.05	THB 5.35	THB 5.05	THB 5.30	63,811,200
2025-11-10	THB 5.00	THB 5.15	THB 4.98	THB 5.05	34,449,000
2025-11-07	THB 5.00	THB 5.00	THB 4.92	THB 4.94	16,808,600
2025-11-06	THB 4.86	THB 5.05	THB 4.80	THB 5.05	43,357,700
2025-11-05	THB 4.84	THB 4.92	THB 4.78	THB 4.86	20,664,000
2025-11-04	THB 4.96	THB 5.05	THB 4.86	THB 4.88	39,341,500
2025-11-03	THB 4.82	THB 4.98	THB 4.82	THB 4.94	48,273,300
2025-10-31	THB 4.74	THB 4.82	THB 4.72	THB 4.80	17,409,700
2025-10-30	THB 4.78	THB 4.84	THB 4.74	THB 4.76	17,538,300
2025-10-29	THB 4.66	THB 4.80	THB 4.66	THB 4.78	22,505,500
2025-10-28	THB 4.64	THB 4.70	THB 4.60	THB 4.68	15,844,700
2025-10-27	THB 4.76	THB 4.76	THB 4.62	THB 4.62	18,115,500
2025-10-24	THB 4.70	THB 4.82	THB 4.68	THB 4.78	48,844,500
2025-10-22	THB 4.36	THB 4.60	THB 4.36	THB 4.60	25,339,600
2025-10-21	THB 4.36	THB 4.44	THB 4.34	THB 4.36	11,949,000
2025-10-20	THB 4.32	THB 4.38	THB 4.32	THB 4.34	8,218,600
2025-10-17	THB 4.36	THB 4.38	THB 4.28	THB 4.30	11,540,400
2025-10-16	THB 4.40	THB 4.42	THB 4.34	THB 4.40	8,437,500
2025-10-15	THB 4.42	THB 4.48	THB 4.36	THB 4.40	22,212,000
2025-10-14	THB 4.60	THB 4.60	THB 4.42	THB 4.42	19,267,700
2025-10-10	THB 4.66	THB 4.70	THB 4.58	THB 4.58	22,687,600
2025-10-09	THB 4.66	THB 4.70	THB 4.66	THB 4.66	5,742,600