Star Petroleum Refining PCL (BKK:SPRC)
Thailand
· Delayed Price · Currency is THB 7.70
+0.55 (7.69%)
At close: Mar 6, 2026
BKK:SPRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.25 | 7.60 | 7.15 | 7.50 | - | 4.90% | 26,094,113 |
| Mar 5, 2026 | 7.05 | 7.15 | 6.70 | 7.15 | 7.15 | - | 44,142,950 |
| Mar 4, 2026 | 7.75 | 7.75 | 6.95 | 7.15 | 6.85 | -7.14% | 56,917,160 |
| Mar 2, 2026 | 7.90 | 7.90 | 7.55 | 7.70 | 7.38 | 1.32% | 46,843,870 |
| Feb 27, 2026 | 7.60 | 7.70 | 7.55 | 7.60 | 7.28 | 0.66% | 13,823,860 |
| Feb 26, 2026 | 7.60 | 7.65 | 7.55 | 7.55 | 7.23 | -0.66% | 9,622,256 |
| Feb 25, 2026 | 7.75 | 7.75 | 7.55 | 7.60 | 7.28 | -1.94% | 14,715,100 |
| Feb 24, 2026 | 7.65 | 7.80 | 7.60 | 7.75 | 7.42 | 1.31% | 20,744,330 |
| Feb 23, 2026 | 7.60 | 7.65 | 7.45 | 7.65 | 7.33 | 0.66% | 13,930,060 |
| Feb 20, 2026 | 7.60 | 7.65 | 7.45 | 7.60 | 7.28 | -0.65% | 13,340,960 |
| Feb 19, 2026 | 7.50 | 7.65 | 7.45 | 7.65 | 7.33 | 4.08% | 26,244,510 |
| Feb 18, 2026 | 7.35 | 7.45 | 7.30 | 7.35 | 7.04 | -0.68% | 18,761,840 |
| Feb 17, 2026 | 7.45 | 7.50 | 7.35 | 7.40 | 7.09 | -1.33% | 21,806,920 |
| Feb 16, 2026 | 7.40 | 7.60 | 7.20 | 7.50 | 7.19 | 2.04% | 25,999,650 |
| Feb 13, 2026 | 7.25 | 7.50 | 7.20 | 7.35 | 7.04 | 1.38% | 26,699,270 |
| Feb 12, 2026 | 7.20 | 7.30 | 7.15 | 7.25 | 6.95 | - | 13,485,080 |
| Feb 11, 2026 | 7.20 | 7.25 | 7.10 | 7.25 | 6.95 | 1.40% | 20,880,700 |
| Feb 10, 2026 | 7.25 | 7.25 | 6.95 | 7.15 | 6.85 | - | 16,630,830 |
| Feb 9, 2026 | 7.20 | 7.20 | 7.00 | 7.15 | 6.85 | - | 31,260,870 |
| Feb 6, 2026 | 6.75 | 7.15 | 6.70 | 7.15 | 6.85 | 6.72% | 36,396,250 |
| Feb 5, 2026 | 6.85 | 6.85 | 6.70 | 6.70 | 6.42 | -1.47% | 16,119,620 |
| Feb 4, 2026 | 6.50 | 6.85 | 6.50 | 6.80 | 6.51 | 5.43% | 30,120,950 |
| Feb 3, 2026 | 6.60 | 6.65 | 6.40 | 6.45 | 6.18 | -2.27% | 29,314,930 |
| Feb 2, 2026 | 6.65 | 6.75 | 6.50 | 6.60 | 6.32 | -2.22% | 19,574,960 |
| Jan 30, 2026 | 6.70 | 6.75 | 6.60 | 6.75 | 6.47 | - | 13,828,850 |
| Jan 29, 2026 | 6.80 | 6.85 | 6.60 | 6.75 | 6.47 | -2.17% | 32,469,670 |
| Jan 28, 2026 | 6.65 | 6.95 | 6.60 | 6.90 | 6.61 | 5.34% | 49,920,250 |
| Jan 27, 2026 | 6.80 | 6.85 | 6.45 | 6.55 | 6.28 | -2.24% | 35,462,880 |
| Jan 26, 2026 | 6.60 | 6.80 | 6.55 | 6.70 | 6.42 | 2.29% | 19,087,050 |
| Jan 23, 2026 | 6.70 | 6.75 | 6.50 | 6.55 | 6.28 | -2.24% | 12,987,490 |
| Jan 22, 2026 | 6.90 | 6.90 | 6.65 | 6.70 | 6.42 | -2.90% | 21,191,930 |
| Jan 21, 2026 | 6.60 | 6.95 | 6.60 | 6.90 | 6.61 | 4.55% | 34,132,980 |
| Jan 20, 2026 | 6.70 | 6.75 | 6.60 | 6.60 | 6.32 | -2.22% | 19,794,590 |
| Jan 19, 2026 | 6.50 | 6.75 | 6.50 | 6.75 | 6.47 | 3.85% | 20,285,110 |
| Jan 16, 2026 | 6.45 | 6.55 | 6.45 | 6.50 | 6.23 | - | 11,027,610 |
| Jan 15, 2026 | 6.40 | 6.75 | 6.40 | 6.50 | 6.23 | - | 23,947,430 |
| Jan 14, 2026 | 6.50 | 6.60 | 6.45 | 6.50 | 6.23 | 0.78% | 9,946,242 |
| Jan 13, 2026 | 6.60 | 6.65 | 6.35 | 6.45 | 6.18 | -0.77% | 14,296,250 |
| Jan 12, 2026 | 6.80 | 6.90 | 6.50 | 6.50 | 6.23 | -2.26% | 21,465,070 |
| Jan 9, 2026 | 6.45 | 6.75 | 6.45 | 6.65 | 6.37 | 3.91% | 24,811,490 |
| Jan 8, 2026 | 6.20 | 6.50 | 6.15 | 6.40 | 6.13 | 1.59% | 21,533,410 |
| Jan 7, 2026 | 6.20 | 6.40 | 6.15 | 6.30 | 6.04 | 1.61% | 31,532,220 |
| Jan 6, 2026 | 6.00 | 6.30 | 6.00 | 6.20 | 5.94 | 5.08% | 28,701,070 |
| Jan 5, 2026 | 5.90 | 6.05 | 5.85 | 5.90 | 5.65 | - | 11,669,410 |
| Dec 30, 2025 | 5.70 | 5.95 | 5.65 | 5.90 | 5.65 | 1.72% | 18,971,870 |
| Dec 29, 2025 | 5.70 | 5.80 | 5.65 | 5.80 | 5.56 | 2.65% | 6,054,904 |
| Dec 26, 2025 | 5.85 | 5.90 | 5.65 | 5.65 | 5.41 | -3.42% | 11,368,760 |
| Dec 25, 2025 | 5.90 | 5.95 | 5.85 | 5.85 | 5.60 | -1.68% | 3,168,850 |
| Dec 24, 2025 | 5.85 | 5.95 | 5.80 | 5.95 | 5.70 | 1.71% | 5,902,581 |
| Dec 23, 2025 | 5.80 | 5.90 | 5.75 | 5.85 | 5.60 | 0.86% | 11,177,450 |
| Dec 22, 2025 | 5.75 | 5.90 | 5.70 | 5.80 | 5.56 | 1.75% | 14,149,520 |
| Dec 19, 2025 | 5.75 | 5.80 | 5.65 | 5.70 | 5.46 | - | 7,807,138 |
| Dec 18, 2025 | 5.85 | 5.90 | 5.65 | 5.70 | 5.46 | -3.39% | 15,782,010 |
| Dec 17, 2025 | 6.00 | 6.05 | 5.85 | 5.90 | 5.65 | -1.67% | 9,019,203 |
| Dec 16, 2025 | 5.95 | 6.10 | 5.90 | 6.00 | 5.75 | - | 19,628,360 |
| Dec 15, 2025 | 5.70 | 6.05 | 5.70 | 6.00 | 5.75 | 5.26% | 37,469,320 |
| Dec 12, 2025 | 5.60 | 5.75 | 5.60 | 5.70 | 5.46 | 1.79% | 13,149,880 |
| Dec 11, 2025 | 5.60 | 5.70 | 5.55 | 5.60 | 5.37 | - | 13,755,350 |
| Dec 9, 2025 | 5.65 | 5.70 | 5.60 | 5.60 | 5.37 | -1.75% | 14,266,580 |
| Dec 8, 2025 | 5.80 | 5.85 | 5.70 | 5.70 | 5.46 | -2.56% | 11,695,150 |
| Dec 4, 2025 | 5.80 | 5.90 | 5.70 | 5.85 | 5.60 | -0.85% | 16,345,300 |
| Dec 3, 2025 | 5.90 | 5.95 | 5.75 | 5.90 | 5.65 | -1.67% | 10,950,000 |
| Dec 2, 2025 | 5.95 | 6.10 | 5.90 | 6.00 | 5.75 | 0.84% | 23,678,440 |
| Dec 1, 2025 | 6.00 | 6.00 | 5.85 | 5.95 | 5.70 | 0.85% | 16,955,830 |
| Nov 28, 2025 | 5.75 | 5.95 | 5.75 | 5.90 | 5.65 | 3.51% | 37,246,450 |
| Nov 27, 2025 | 5.75 | 5.80 | 5.65 | 5.70 | 5.46 | - | 10,049,430 |
| Nov 26, 2025 | 6.15 | 6.15 | 5.65 | 5.70 | 5.46 | -8.06% | 40,024,650 |
| Nov 25, 2025 | 6.20 | 6.35 | 6.15 | 6.20 | 5.94 | - | 24,042,450 |
| Nov 24, 2025 | 6.15 | 6.30 | 6.10 | 6.20 | 5.94 | 0.81% | 18,638,030 |
| Nov 21, 2025 | 6.20 | 6.25 | 6.15 | 6.15 | 5.89 | -0.81% | 16,726,020 |
| Nov 20, 2025 | 6.15 | 6.25 | 6.10 | 6.20 | 5.94 | - | 16,845,090 |
| Nov 19, 2025 | 6.10 | 6.40 | 6.10 | 6.20 | 5.94 | 1.64% | 45,080,020 |
| Nov 18, 2025 | 6.25 | 6.50 | 6.00 | 6.10 | 5.84 | -1.61% | 94,116,240 |
| Nov 17, 2025 | 5.95 | 6.35 | 5.90 | 6.20 | 5.94 | 5.98% | 61,386,930 |
| Nov 14, 2025 | 5.70 | 6.00 | 5.70 | 5.85 | 5.60 | 1.74% | 55,589,070 |
| Nov 13, 2025 | 5.30 | 5.80 | 5.30 | 5.75 | 5.51 | 10.58% | 101,468,000 |
| Nov 12, 2025 | 5.25 | 5.30 | 5.15 | 5.20 | 4.98 | -1.89% | 24,374,490 |
| Nov 11, 2025 | 5.05 | 5.35 | 5.05 | 5.30 | 5.08 | 4.95% | 63,812,470 |
| Nov 10, 2025 | 5.00 | 5.15 | 4.98 | 5.05 | 4.84 | 2.23% | 34,449,680 |
| Nov 7, 2025 | 5.00 | 5.00 | 4.92 | 4.94 | 4.73 | -2.18% | 16,808,970 |
| Nov 6, 2025 | 4.86 | 5.05 | 4.80 | 5.05 | 4.84 | 3.91% | 43,358,200 |
| Nov 5, 2025 | 4.84 | 4.92 | 4.78 | 4.86 | 4.66 | -0.41% | 20,664,230 |
| Nov 4, 2025 | 4.96 | 5.05 | 4.86 | 4.88 | 4.68 | -1.21% | 39,341,890 |
| Nov 3, 2025 | 4.82 | 4.98 | 4.82 | 4.94 | 4.73 | 2.92% | 48,274,130 |
| Oct 31, 2025 | 4.74 | 4.82 | 4.72 | 4.80 | 4.60 | 0.84% | 17,409,890 |
| Oct 30, 2025 | 4.78 | 4.84 | 4.74 | 4.76 | 4.56 | -0.42% | 17,538,750 |
| Oct 29, 2025 | 4.66 | 4.80 | 4.66 | 4.78 | 4.58 | 2.14% | 22,782,470 |
| Oct 28, 2025 | 4.64 | 4.70 | 4.60 | 4.68 | 4.48 | 1.30% | 15,844,870 |
| Oct 27, 2025 | 4.76 | 4.76 | 4.62 | 4.62 | 4.43 | -3.35% | 18,644,870 |
| Oct 24, 2025 | 4.70 | 4.82 | 4.68 | 4.78 | 4.58 | 3.91% | 48,845,180 |
| Oct 22, 2025 | 4.36 | 4.60 | 4.36 | 4.60 | 4.41 | 5.50% | 25,340,380 |
| Oct 21, 2025 | 4.36 | 4.44 | 4.34 | 4.36 | 4.18 | 0.46% | 11,949,210 |
| Oct 20, 2025 | 4.32 | 4.38 | 4.32 | 4.34 | 4.16 | 0.93% | 8,218,808 |
| Oct 17, 2025 | 4.36 | 4.38 | 4.28 | 4.30 | 4.12 | -2.27% | 11,541,030 |
| Oct 16, 2025 | 4.40 | 4.42 | 4.34 | 4.40 | 4.22 | - | 8,437,808 |
| Oct 15, 2025 | 4.42 | 4.48 | 4.36 | 4.40 | 4.22 | -0.45% | 22,212,610 |
| Oct 14, 2025 | 4.60 | 4.60 | 4.42 | 4.42 | 4.23 | -3.49% | 19,268,620 |
| Oct 10, 2025 | 4.66 | 4.70 | 4.58 | 4.58 | 4.39 | -1.72% | 22,688,000 |
| Oct 9, 2025 | 4.66 | 4.70 | 4.66 | 4.66 | 4.46 | -0.43% | 5,742,718 |
| Oct 8, 2025 | 4.66 | 4.70 | 4.64 | 4.68 | 4.48 | 0.43% | 11,160,540 |