Star Petroleum Refining PCL (BKK:SPRC)
Thailand
· Delayed Price · Currency is THB 5.85
-0.05 (-0.85%)
At close: Dec 4, 2025
BKK:SPRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.80 | 5.90 | 5.70 | 5.85 | 5.85 | -0.85% | 16,345,300 |
| Dec 3, 2025 | 5.90 | 5.95 | 5.75 | 5.90 | 5.90 | -1.67% | 10,950,000 |
| Dec 2, 2025 | 5.95 | 6.10 | 5.90 | 6.00 | 6.00 | 0.84% | 23,678,440 |
| Dec 1, 2025 | 6.00 | 6.00 | 5.85 | 5.95 | 5.95 | 0.85% | 16,955,830 |
| Nov 28, 2025 | 5.75 | 5.95 | 5.75 | 5.90 | 5.90 | 3.51% | 37,246,450 |
| Nov 27, 2025 | 5.75 | 5.80 | 5.65 | 5.70 | 5.70 | - | 10,049,430 |
| Nov 26, 2025 | 6.15 | 6.15 | 5.65 | 5.70 | 5.70 | -8.06% | 40,024,650 |
| Nov 25, 2025 | 6.20 | 6.35 | 6.15 | 6.20 | 6.20 | - | 24,042,450 |
| Nov 24, 2025 | 6.15 | 6.30 | 6.10 | 6.20 | 6.20 | 0.81% | 18,638,030 |
| Nov 21, 2025 | 6.20 | 6.25 | 6.15 | 6.15 | 6.15 | -0.81% | 16,726,020 |
| Nov 20, 2025 | 6.15 | 6.25 | 6.10 | 6.20 | 6.20 | - | 16,845,090 |
| Nov 19, 2025 | 6.10 | 6.40 | 6.10 | 6.20 | 6.20 | 1.64% | 45,080,020 |
| Nov 18, 2025 | 6.25 | 6.50 | 6.00 | 6.10 | 6.10 | -1.61% | 94,116,240 |
| Nov 17, 2025 | 5.95 | 6.35 | 5.90 | 6.20 | 6.20 | 5.98% | 61,386,930 |
| Nov 14, 2025 | 5.70 | 6.00 | 5.70 | 5.85 | 5.85 | 1.74% | 55,589,070 |
| Nov 13, 2025 | 5.30 | 5.80 | 5.30 | 5.75 | 5.75 | 10.58% | 101,468,000 |
| Nov 12, 2025 | 5.25 | 5.30 | 5.15 | 5.20 | 5.20 | -1.89% | 24,374,490 |
| Nov 11, 2025 | 5.05 | 5.35 | 5.05 | 5.30 | 5.30 | 4.95% | 63,812,470 |
| Nov 10, 2025 | 5.00 | 5.15 | 4.98 | 5.05 | 5.05 | 2.23% | 34,449,680 |
| Nov 7, 2025 | 5.00 | 5.00 | 4.92 | 4.94 | 4.94 | -2.18% | 16,808,970 |
| Nov 6, 2025 | 4.86 | 5.05 | 4.80 | 5.05 | 5.05 | 3.91% | 43,358,200 |
| Nov 5, 2025 | 4.84 | 4.92 | 4.78 | 4.86 | 4.86 | -0.41% | 20,664,230 |
| Nov 4, 2025 | 4.96 | 5.05 | 4.86 | 4.88 | 4.88 | -1.21% | 39,341,890 |
| Nov 3, 2025 | 4.82 | 4.98 | 4.82 | 4.94 | 4.94 | 2.92% | 48,274,130 |
| Oct 31, 2025 | 4.74 | 4.82 | 4.72 | 4.80 | 4.80 | 0.84% | 17,409,890 |
| Oct 30, 2025 | 4.78 | 4.84 | 4.74 | 4.76 | 4.76 | -0.42% | 17,538,750 |
| Oct 29, 2025 | 4.66 | 4.80 | 4.66 | 4.78 | 4.78 | 2.14% | 22,782,470 |
| Oct 28, 2025 | 4.64 | 4.70 | 4.60 | 4.68 | 4.68 | 1.30% | 15,844,870 |
| Oct 27, 2025 | 4.76 | 4.76 | 4.62 | 4.62 | 4.62 | -3.35% | 18,644,870 |
| Oct 24, 2025 | 4.70 | 4.82 | 4.68 | 4.78 | 4.78 | 3.91% | 48,845,180 |
| Oct 22, 2025 | 4.36 | 4.60 | 4.36 | 4.60 | 4.60 | 5.50% | 25,340,380 |
| Oct 21, 2025 | 4.36 | 4.44 | 4.34 | 4.36 | 4.36 | 0.46% | 11,949,210 |
| Oct 20, 2025 | 4.32 | 4.38 | 4.32 | 4.34 | 4.34 | 0.93% | 8,218,808 |
| Oct 17, 2025 | 4.36 | 4.38 | 4.28 | 4.30 | 4.30 | -2.27% | 11,541,030 |
| Oct 16, 2025 | 4.40 | 4.42 | 4.34 | 4.40 | 4.40 | - | 8,437,808 |
| Oct 15, 2025 | 4.42 | 4.48 | 4.36 | 4.40 | 4.40 | -0.45% | 22,212,610 |
| Oct 14, 2025 | 4.60 | 4.60 | 4.42 | 4.42 | 4.42 | -3.49% | 19,268,620 |
| Oct 10, 2025 | 4.66 | 4.70 | 4.58 | 4.58 | 4.58 | -1.72% | 22,688,000 |
| Oct 9, 2025 | 4.66 | 4.70 | 4.66 | 4.66 | 4.66 | -0.43% | 5,742,718 |
| Oct 8, 2025 | 4.66 | 4.70 | 4.64 | 4.68 | 4.68 | 0.43% | 11,160,540 |
| Oct 7, 2025 | 4.70 | 4.74 | 4.64 | 4.66 | 4.66 | -0.85% | 23,361,880 |
| Oct 6, 2025 | 4.84 | 4.86 | 4.70 | 4.70 | 4.70 | -1.26% | 19,689,080 |
| Oct 3, 2025 | 4.70 | 4.80 | 4.68 | 4.76 | 4.76 | 1.71% | 17,066,310 |
| Oct 2, 2025 | 4.72 | 4.76 | 4.66 | 4.68 | 4.68 | -0.43% | 24,777,250 |
| Oct 1, 2025 | 4.78 | 4.78 | 4.68 | 4.70 | 4.70 | -1.67% | 8,419,352 |
| Sep 30, 2025 | 4.80 | 4.84 | 4.72 | 4.78 | 4.78 | -0.83% | 13,873,780 |
| Sep 29, 2025 | 4.88 | 4.92 | 4.82 | 4.82 | 4.82 | -1.23% | 11,007,540 |
| Sep 26, 2025 | 4.84 | 4.94 | 4.82 | 4.88 | 4.88 | 0.83% | 19,339,870 |
| Sep 25, 2025 | 4.74 | 4.86 | 4.74 | 4.84 | 4.84 | 2.54% | 15,779,780 |
| Sep 24, 2025 | 4.64 | 4.74 | 4.64 | 4.72 | 4.72 | 1.72% | 16,693,100 |
| Sep 23, 2025 | 4.78 | 4.82 | 4.64 | 4.64 | 4.64 | -2.93% | 26,066,880 |
| Sep 22, 2025 | 4.98 | 5.00 | 4.78 | 4.78 | 4.78 | -4.40% | 27,223,740 |
| 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% | 20,563,180 |
| Sep 17, 2025 | 5.10 | 5.20 | 5.05 | 5.10 | 5.10 | - | 32,048,880 |
| Sep 16, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 12,697,720 |
| Sep 15, 2025 | 5.00 | 5.15 | 4.98 | 5.05 | 5.05 | 1.81% | 24,896,950 |
| Sep 12, 2025 | 5.00 | 5.05 | 4.96 | 4.96 | 4.96 | -0.80% | 27,192,910 |
| Sep 11, 2025 | 5.00 | 5.15 | 4.94 | 5.00 | 5.00 | 1.21% | 53,872,680 |
| Sep 10, 2025 | 4.84 | 4.94 | 4.82 | 4.94 | 4.94 | 2.49% | 23,363,590 |
| Sep 9, 2025 | 4.80 | 4.82 | 4.78 | 4.82 | 4.82 | - | 11,149,040 |
| 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% | 37,229,090 |
| Sep 4, 2025 | 4.74 | 4.80 | 4.70 | 4.74 | 4.74 | -0.42% | 10,102,580 |
| 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% | 56,006,360 |
| 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% | 18,719,470 |
| 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% | 11,267,100 |
| Aug 22, 2025 | 4.60 | 4.74 | 4.58 | 4.66 | 4.66 | 1.30% | 14,415,390 |
| Aug 21, 2025 | 4.66 | 4.70 | 4.56 | 4.60 | 4.60 | -3.77% | 35,630,010 |
| 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% | 23,812,630 |
| Aug 18, 2025 | 4.70 | 4.74 | 4.66 | 4.72 | 4.57 | 0.85% | 18,359,830 |
| Aug 15, 2025 | 4.84 | 4.86 | 4.66 | 4.68 | 4.53 | -2.50% | 38,993,850 |
| Aug 14, 2025 | 4.98 | 5.05 | 4.80 | 4.80 | 4.65 | -3.23% | 59,581,910 |
| Aug 13, 2025 | 5.60 | 5.60 | 4.96 | 4.96 | 4.80 | -11.43% | 82,680,430 |
| Aug 8, 2025 | 5.60 | 5.65 | 5.50 | 5.60 | 5.42 | - | 11,927,670 |
| 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% | 31,044,930 |
| Aug 5, 2025 | 5.55 | 5.65 | 5.45 | 5.45 | 5.28 | - | 23,968,760 |
| Aug 4, 2025 | 5.55 | 5.55 | 5.35 | 5.45 | 5.28 | -1.80% | 15,631,020 |
| 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% | 13,271,160 |
| Jul 30, 2025 | 5.65 | 5.80 | 5.60 | 5.65 | 5.47 | 0.89% | 20,931,790 |
| Jul 29, 2025 | 5.40 | 5.65 | 5.35 | 5.60 | 5.42 | 3.70% | 35,029,660 |
| 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% | 21,766,890 |
| Jul 23, 2025 | 5.35 | 5.45 | 5.30 | 5.35 | 5.18 | - | 16,995,120 |
| Jul 22, 2025 | 5.40 | 5.55 | 5.30 | 5.35 | 5.18 | 0.94% | 23,691,170 |
| Jul 21, 2025 | 5.30 | 5.55 | 5.30 | 5.30 | 5.13 | 0.95% | 30,534,440 |
| Jul 18, 2025 | 5.15 | 5.30 | 5.15 | 5.25 | 5.09 | 0.96% | 19,493,560 |
| Jul 17, 2025 | 5.00 | 5.20 | 5.00 | 5.20 | 5.04 | 2.97% | 33,917,180 |
| Jul 16, 2025 | 5.30 | 5.30 | 5.00 | 5.05 | 4.89 | -3.81% | 21,685,930 |
| Jul 15, 2025 | 5.20 | 5.30 | 5.15 | 5.25 | 5.09 | - | 9,066,819 |
| Jul 14, 2025 | 5.15 | 5.25 | 5.10 | 5.25 | 5.09 | 2.94% | 4,320,830 |
| Jul 11, 2025 | 5.20 | 5.30 | 5.05 | 5.10 | 4.94 | -0.97% | 10,394,480 |