Star Petroleum Refining Public Co. Ltd.(TH:SPRC)
฿13.500.00 (0.00%)
TH:SPRC
Star Petroleum Refining Public Co. Ltd. historical prices
฿13.50
At close:0.00 (0.00%)
Star Petroleum Refining Public Co. Ltd. (SPRC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 13.30 | 13.80 | 13.30 | 13.50 | 13.50 | 0.00% | 21,860,250 | 0.65 |
| Nov 10, 2026 | 13.30 | 13.70 | 13.10 | 13.50 | 13.50 | +1.50% | 18,675,330 | 0.56 |
| Nov 09, 2026 | 13.60 | 13.70 | 13.10 | 13.20 | 13.20 | -0.75% | 16,971,580 | 0.51 |
| Nov 06, 2026 | 13.30 | 13.50 | 13.10 | 13.30 | 13.30 | +0.76% | 26,064,016 | 0.77 |
| Nov 05, 2026 | 13.20 | 13.40 | 13.00 | 13.20 | 13.20 | -2.94% | 55,953,914 | 1.68 |
| Nov 04, 2026 | 13.60 | 13.90 | 13.40 | 13.60 | 13.60 | -2.86% | 46,687,078 | 1.42 |
| Nov 03, 2026 | 13.70 | 14.10 | 13.30 | 14.00 | 14.00 | +1.45% | 32,394,277 | 0.99 |
| Nov 02, 2026 | 13.50 | 13.90 | 13.50 | 13.80 | 13.80 | +1.47% | 19,404,809 | 0.59 |
| Oct 30, 2026 | 13.40 | 13.80 | 13.30 | 13.60 | 13.60 | 0.00% | 46,971,050 | 1.45 |
| Oct 29, 2026 | 14.00 | 14.20 | 13.40 | 13.60 | 13.60 | -4.23% | 71,361,420 | 2.24 |
| Oct 28, 2026 | 14.60 | 14.60 | 14.00 | 14.20 | 14.20 | -4.05% | 56,175,068 | 1.79 |
| Oct 27, 2026 | 15.10 | 15.20 | 14.80 | 14.80 | 14.80 | -2.63% | 48,544,860 | 1.56 |
| Oct 26, 2026 | 15.40 | 15.60 | 15.10 | 15.20 | 15.20 | -2.56% | 29,918,906 | 0.98 |
| Oct 23, 2026 | 15.60 | 15.70 | 14.70 | 15.60 | 15.60 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 14.70 | 15.70 | 14.70 | 15.60 | 15.60 | +4.70% | 38,202,868 | 1.23 |
| Oct 21, 2026 | 14.80 | 15.00 | 14.50 | 14.90 | 14.90 | -0.67% | 37,412,296 | 1.19 |
| Oct 20, 2026 | 15.20 | 15.60 | 14.60 | 15.00 | 15.00 | -3.23% | 63,337,956 | 2.03 |
| Oct 19, 2026 | 16.00 | 16.20 | 15.30 | 15.50 | 15.50 | -3.73% | 40,282,736 | 1.29 |
| Oct 16, 2026 | 16.10 | 16.20 | 15.50 | 16.10 | 16.10 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 15.80 | 16.20 | 15.50 | 16.10 | 16.10 | +0.63% | 38,534,936 | 1.20 |
| Oct 14, 2026 | 15.20 | 16.20 | 15.10 | 16.00 | 16.00 | +5.26% | 82,057,110 | 2.62 |
| Oct 13, 2026 | 15.20 | 15.80 | 15.00 | 15.20 | 15.20 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 15.80 | 15.80 | 15.00 | 15.20 | 15.20 | -5.59% | 54,598,016 | 1.67 |
| Oct 09, 2026 | 16.20 | 16.40 | 16.00 | 16.10 | 16.10 | 0.00% | 29,504,584 | 0.91 |
| Oct 08, 2026 | 16.10 | 16.30 | 15.90 | 16.10 | 16.10 | -0.62% | 36,928,970 | 1.14 |
| Oct 07, 2026 | 15.90 | 16.50 | 15.90 | 16.20 | 16.20 | +3.18% | 49,156,136 | 1.54 |
| Oct 06, 2026 | 15.30 | 15.70 | 15.20 | 15.70 | 15.70 | +2.61% | 31,741,164 | 0.99 |
| Oct 05, 2026 | 14.80 | 15.50 | 14.60 | 15.30 | 15.30 | +4.08% | 45,292,030 | 1.41 |
| Oct 02, 2026 | 14.50 | 15.00 | 14.40 | 14.70 | 14.70 | +5.00% | 53,418,624 | 1.65 |
| Oct 01, 2026 | 14.10 | 14.20 | 13.60 | 14.00 | 14.00 | -1.41% | 41,266,852 | 1.29 |
| Sep 30, 2026 | 14.40 | 14.60 | 13.90 | 14.20 | 14.20 | -2.07% | 40,457,292 | 1.28 |
| Sep 29, 2026 | 14.50 | 14.70 | 14.20 | 14.50 | 14.50 | 0.00% | 26,700,388 | 0.85 |
| Sep 28, 2026 | 14.10 | 14.60 | 14.00 | 14.50 | 14.50 | +2.11% | 18,216,508 | 0.58 |
| Sep 25, 2026 | 14.50 | 14.70 | 14.20 | 14.20 | 14.20 | -2.07% | 16,688,455 | 0.53 |
| Sep 24, 2026 | 14.40 | 14.60 | 14.20 | 14.50 | 14.50 | +1.40% | 25,632,720 | 0.81 |
| Sep 23, 2026 | 13.90 | 14.40 | 13.80 | 14.30 | 14.30 | +2.14% | 22,258,364 | 0.70 |
| Sep 22, 2026 | 14.00 | 14.30 | 13.90 | 14.00 | 14.00 | -1.41% | 22,592,524 | 0.71 |
| Sep 21, 2026 | 14.20 | 14.50 | 13.80 | 14.20 | 14.20 | 0.00% | 35,011,116 | 1.12 |
| Sep 18, 2026 | 13.80 | 14.20 | 13.60 | 14.20 | 14.20 | +2.90% | 24,369,610 | 0.78 |
| Sep 17, 2026 | 13.40 | 13.90 | 13.40 | 13.80 | 13.80 | +2.99% | 24,182,480 | 0.78 |
| Sep 16, 2026 | 13.70 | 13.70 | 13.10 | 13.40 | 13.40 | -3.60% | 45,660,890 | 1.51 |
| Sep 15, 2026 | 13.50 | 13.90 | 13.40 | 13.90 | 13.90 | +2.96% | 16,245,763 | 0.54 |
| Sep 14, 2026 | 13.50 | 13.60 | 13.30 | 13.50 | 13.50 | +0.75% | 11,001,186 | 0.36 |
| Sep 11, 2026 | 13.80 | 13.80 | 13.30 | 13.40 | 13.40 | -0.74% | 19,591,408 | 0.65 |
| Sep 10, 2026 | 14.20 | 14.20 | 13.40 | 13.50 | 13.50 | -2.88% | 30,095,552 | 0.99 |
| Sep 09, 2026 | 13.50 | 14.30 | 13.50 | 13.90 | 13.90 | +3.73% | 59,293,750 | 1.98 |
| Sep 08, 2026 | 13.20 | 13.60 | 13.10 | 13.40 | 13.40 | +2.29% | 38,930,580 | 1.31 |
| Sep 07, 2026 | 13.30 | 13.30 | 12.90 | 13.10 | 13.10 | -1.50% | 20,007,716 | 0.68 |
| Sep 04, 2026 | 13.00 | 13.30 | 13.00 | 13.30 | 13.30 | +2.31% | 21,579,208 | 0.73 |
| Sep 03, 2026 | 13.10 | 13.30 | 12.80 | 13.00 | 13.00 | -0.76% | 14,620,381 | 0.49 |
