Skip to content
THAILAND stocks: 536Advancing: 144Declining: 325Currency: THB
Open Tradzy

Star Petroleum Refining Public Company Limited (SPRC-R) Price History

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

‹ SPRC-R price and chart
DateOpenHighLowCloseVolume
2026-10-09THB 16.16THB 16.20THB 16.00THB 16.163,187,900
2026-10-08THB 16.33THB 16.40THB 16.00THB 16.331,372,000
2026-10-07THB 15.44THB 15.70THB 15.30THB 15.441,013,300
2026-10-06THB 15.09THB 15.40THB 14.70THB 15.091,591,300
2026-10-05THB 13.84THB 13.84THB 13.84THB 13.840
2026-10-02THB 13.84THB 14.10THB 13.70THB 13.84523,000
2026-10-01THB 14.26THB 14.50THB 14.00THB 14.26743,500
2026-09-30THB 14.53THB 14.60THB 14.50THB 14.53425,200
2026-09-29THB 14.38THB 14.50THB 14.20THB 14.381,220,200
2026-09-28THB 14.58THB 14.58THB 14.58THB 14.580
2026-09-25THB 14.58THB 14.60THB 14.30THB 14.58327,800
2026-09-24THB 14.05THB 14.30THB 13.90THB 14.05381,600
2026-09-23THB 14.07THB 14.20THB 14.00THB 14.07172,400
2026-09-22THB 14.15THB 14.40THB 13.90THB 14.151,618,000
2026-09-21THB 13.63THB 13.63THB 13.63THB 13.630
2026-09-18THB 13.63THB 13.70THB 13.50THB 13.6370,700
2026-09-17THB 13.29THB 13.30THB 13.20THB 13.29799,700
2026-09-16THB 13.64THB 13.90THB 13.50THB 13.64370,800
2026-09-15THB 13.44THB 13.50THB 13.40THB 13.44166,400
2026-09-14THB 13.71THB 13.71THB 13.71THB 13.710
2026-09-11THB 13.71THB 14.00THB 13.50THB 13.71237,400
2026-09-10THB 14.12THB 14.30THB 13.90THB 14.12112,800
2026-09-09THB 13.37THB 13.50THB 13.20THB 13.3788,700
2026-09-08THB 13.13THB 13.20THB 13.00THB 13.13700
2026-09-07THB 12.96THB 12.96THB 12.96THB 12.960
2026-09-04THB 12.96THB 13.10THB 12.90THB 12.9646,500
2026-09-03THB 13.25THB 13.40THB 13.10THB 13.25254,100
2026-09-02THB 12.93THB 13.10THB 12.90THB 12.93943,700
2026-09-01THB 12.70THB 12.70THB 12.70THB 12.7056,300
2026-08-31THB 12.80THB 12.80THB 12.80THB 12.800
2026-08-28THB 12.80THB 12.80THB 12.80THB 12.80187,500
2026-08-27THB 12.65THB 12.70THB 12.10THB 12.65470,300
2026-08-26THB 12.10THB 12.20THB 12.10THB 12.10157,900
2026-08-25THB 12.80THB 12.80THB 12.80THB 12.8018,800
2026-08-24THB 6.97THB 6.97THB 6.97THB 6.970
2026-08-21THB 6.97THB 6.97THB 6.97THB 6.970
2026-08-20THB 6.97THB 6.97THB 6.97THB 6.970
2026-08-19THB 6.97THB 6.97THB 6.97THB 6.970
2026-08-18THB 6.97THB 6.97THB 6.97THB 6.970
2026-08-17THB 6.97THB 6.97THB 6.97THB 6.970
2026-08-14THB 6.97THB 6.97THB 6.97THB 6.970
2026-08-13THB 6.97THB 6.97THB 6.97THB 6.970
2026-08-11THB 6.97THB 6.97THB 6.97THB 6.970
2026-08-10THB 6.97THB 6.97THB 6.97THB 6.970
2026-08-07THB 6.97THB 6.97THB 6.97THB 6.970
2026-08-06THB 6.97THB 6.97THB 6.97THB 6.970
2026-08-05THB 6.97THB 6.97THB 6.97THB 6.970
2026-08-04THB 6.97THB 6.97THB 6.97THB 6.970
2026-08-03THB 6.97THB 6.97THB 6.97THB 6.970
2026-07-31THB 6.97THB 6.97THB 6.97THB 6.970
2026-07-30THB 6.97THB 6.97THB 6.97THB 6.970
2026-07-27THB 6.97THB 6.97THB 6.97THB 6.970
2026-07-24THB 6.97THB 6.97THB 6.97THB 6.970
2026-07-23THB 6.97THB 6.97THB 6.97THB 6.970
2026-07-22THB 6.97THB 6.97THB 6.97THB 6.970
2026-07-21THB 6.97THB 6.97THB 6.97THB 6.970
2026-07-20THB 6.97THB 6.97THB 6.97THB 6.970
2026-07-17THB 6.97THB 6.97THB 6.97THB 6.970
2026-07-16THB 6.97THB 6.97THB 6.97THB 6.970
2026-07-15THB 6.97THB 6.97THB 6.97THB 6.970
2026-07-14THB 6.97THB 6.97THB 6.97THB 6.970
2026-07-13THB 6.97THB 6.97THB 6.97THB 6.970
2026-07-10THB 6.97THB 6.97THB 6.97THB 6.970
2026-07-09THB 6.97THB 6.97THB 6.97THB 6.970
2026-07-08THB 6.97THB 6.97THB 6.97THB 6.970
2026-07-07THB 6.97THB 6.97THB 6.97THB 6.970
2026-07-06THB 6.97THB 6.97THB 6.97THB 6.970
2026-07-03THB 6.97THB 6.97THB 6.97THB 6.970
2026-07-02THB 6.97THB 6.97THB 6.97THB 6.970
2026-07-01THB 6.97THB 6.97THB 6.97THB 6.970
2026-06-30THB 6.97THB 6.97THB 6.97THB 6.970
2026-06-29THB 6.97THB 6.97THB 6.97THB 6.970
2026-06-26THB 6.97THB 6.97THB 6.97THB 6.970
2026-06-25THB 6.97THB 6.97THB 6.97THB 6.970
2026-06-24THB 6.97THB 6.97THB 6.97THB 6.970
2026-06-23THB 6.97THB 6.97THB 6.97THB 6.970
2026-06-22THB 6.97THB 6.97THB 6.97THB 6.970
2026-06-19THB 6.97THB 6.97THB 6.97THB 6.970
2026-06-18THB 6.97THB 6.97THB 6.97THB 6.970
2026-06-17THB 6.97THB 6.97THB 6.97THB 6.970
2026-06-16THB 6.97THB 6.97THB 6.97THB 6.970
2026-06-15THB 6.97THB 6.97THB 6.97THB 6.970
2026-06-12THB 6.97THB 6.97THB 6.97THB 6.970
2026-06-11THB 6.97THB 6.97THB 6.97THB 6.970
2026-06-10THB 6.97THB 6.97THB 6.97THB 6.970
2026-06-09THB 6.97THB 6.97THB 6.97THB 6.970
2026-06-08THB 6.97THB 6.97THB 6.97THB 6.970
2026-06-05THB 6.97THB 6.97THB 6.97THB 6.970
2026-06-04THB 6.97THB 6.97THB 6.97THB 6.970
2026-06-02THB 6.97THB 6.97THB 6.97THB 6.970
2026-05-29THB 6.97THB 6.97THB 6.97THB 6.970
2026-05-28THB 6.97THB 6.97THB 6.97THB 6.970
2026-05-27THB 6.97THB 6.97THB 6.97THB 6.970
2026-05-26THB 6.97THB 6.97THB 6.97THB 6.970
2026-05-25THB 6.97THB 6.97THB 6.97THB 6.970
2026-05-22THB 6.97THB 6.97THB 6.97THB 6.970
2026-05-21THB 6.97THB 6.97THB 6.97THB 6.970
2026-05-20THB 6.97THB 6.97THB 6.97THB 6.970
2026-05-19THB 6.97THB 6.97THB 6.97THB 6.970
2026-05-18THB 6.97THB 6.97THB 6.97THB 6.970
2026-05-15THB 6.97THB 6.97THB 6.97THB 6.970
2026-05-14THB 6.97THB 6.97THB 6.97THB 6.970
2026-05-13THB 6.97THB 6.97THB 6.97THB 6.970
2026-05-12THB 6.97THB 6.97THB 6.97THB 6.970
2026-05-11THB 6.97THB 6.97THB 6.97THB 6.970
2026-05-08THB 6.97THB 6.97THB 6.97THB 6.970
2026-05-07THB 6.97THB 6.97THB 6.97THB 6.970
2026-05-06THB 6.97THB 6.97THB 6.97THB 6.970
2026-05-05THB 6.97THB 6.97THB 6.97THB 6.970
2026-04-30THB 6.97THB 6.97THB 6.97THB 6.970
2026-04-29THB 6.97THB 6.97THB 6.97THB 6.970
2026-04-28THB 6.97THB 6.97THB 6.97THB 6.970
2026-04-27THB 6.97THB 6.97THB 6.97THB 6.970
2026-04-24THB 6.97THB 6.97THB 6.97THB 6.970
2026-04-23THB 6.97THB 6.97THB 6.97THB 6.970
2026-04-22THB 6.97THB 6.97THB 6.97THB 6.970
2026-04-21THB 6.97THB 6.97THB 6.97THB 6.970
2026-04-20THB 6.97THB 6.97THB 6.97THB 6.970
2026-04-17THB 6.97THB 6.97THB 6.97THB 6.970
2026-04-16THB 6.97THB 6.97THB 6.97THB 6.970
2026-04-10THB 6.97THB 6.97THB 6.97THB 6.970
2026-04-09THB 6.97THB 6.97THB 6.97THB 6.970
2026-04-08THB 6.97THB 6.97THB 6.97THB 6.970
2026-04-07THB 6.97THB 6.97THB 6.97THB 6.970
2026-04-03THB 6.97THB 6.97THB 6.97THB 6.970
2026-04-02THB 6.97THB 6.97THB 6.97THB 6.970
2026-04-01THB 6.97THB 6.97THB 6.97THB 6.970
2026-03-31THB 6.97THB 6.97THB 6.97THB 6.970
2026-03-30THB 6.97THB 6.97THB 6.97THB 6.970
2026-03-27THB 6.97THB 7.05THB 6.85THB 6.97255,300
2026-03-26THB 6.86THB 6.90THB 6.85THB 6.8641,500
2026-03-25THB 6.97THB 7.20THB 6.90THB 6.97223,600
2026-03-24THB 7.15THB 7.15THB 7.15THB 7.1514,300
2026-03-23THB 7.32THB 7.32THB 7.32THB 7.320
2026-03-20THB 7.32THB 7.50THB 7.30THB 7.32116,900
2026-03-19THB 7.23THB 7.35THB 7.15THB 7.23326,300
2026-03-18THB 7.25THB 7.45THB 7.10THB 7.25125,400
2026-03-17THB 7.22THB 7.50THB 7.05THB 7.221,132,800
2026-03-16THB 8.14THB 8.14THB 8.14THB 8.140
2026-03-13THB 8.14THB 8.15THB 7.70THB 8.14709,000
2026-03-12THB 7.51THB 7.60THB 7.50THB 7.511,060,900
2026-03-11THB 7.57THB 7.65THB 7.50THB 7.571,204,500
2026-03-10THB 7.57THB 7.65THB 7.50THB 7.573,117,300
2026-03-09THB 6.94THB 6.94THB 6.94THB 6.940
2026-03-06THB 6.94THB 7.05THB 6.80THB 6.94122,500
2026-03-05THB 7.32THB 7.40THB 7.00THB 7.321,047,500
2026-03-04THB 7.60THB 7.60THB 7.60THB 7.600
2026-03-02THB 7.60THB 7.60THB 7.60THB 7.600
2026-02-27THB 7.60THB 7.65THB 7.60THB 7.60491,000
2026-02-26THB 7.70THB 7.70THB 7.65THB 7.70168,900
2026-02-25THB 7.71THB 7.75THB 7.65THB 7.71703,200
2026-02-24THB 7.55THB 7.55THB 7.55THB 7.55600
2026-02-23THB 7.60THB 7.60THB 7.60THB 7.600
2026-02-20THB 7.60THB 7.60THB 7.60THB 7.6057,300
2026-02-19THB 7.35THB 7.35THB 7.35THB 7.3567,000
2026-02-18THB 7.42THB 7.45THB 7.40THB 7.42206,000
2026-02-17THB 7.37THB 7.55THB 7.25THB 7.37594,800
2026-02-16THB 7.24THB 7.24THB 7.24THB 7.240
2026-02-13THB 7.24THB 7.30THB 7.20THB 7.2419,300
2026-02-12THB 7.17THB 7.20THB 7.15THB 7.17161,600
2026-02-11THB 7.07THB 7.15THB 7.00THB 7.0715,300
2026-02-10THB 7.11THB 7.15THB 7.05THB 7.11172,300
2026-02-09THB 6.76THB 6.76THB 6.76THB 6.760
2026-02-06THB 6.76THB 6.80THB 6.75THB 6.7692,200
2026-02-05THB 6.82THB 6.85THB 6.60THB 6.8231,700
2026-02-04THB 6.45THB 6.60THB 6.45THB 6.4565,600
2026-02-03THB 6.60THB 6.70THB 6.55THB 6.6098,100
2026-02-02THB 6.74THB 6.74THB 6.74THB 6.740
2026-01-30THB 6.74THB 6.80THB 6.65THB 6.74234,100
2026-01-29THB 6.87THB 6.90THB 6.85THB 6.87164,400
2026-01-28THB 6.63THB 6.65THB 6.60THB 6.63135,900
2026-01-27THB 4.39THB 4.39THB 4.39THB 4.390
2026-01-26THB 4.39THB 4.39THB 4.39THB 4.390
2026-01-23THB 4.39THB 4.39THB 4.39THB 4.390
2026-01-22THB 4.39THB 4.39THB 4.39THB 4.390
2026-01-21THB 4.39THB 4.39THB 4.39THB 4.390
2026-01-20THB 4.39THB 4.39THB 4.39THB 4.390
2026-01-19THB 4.39THB 4.39THB 4.39THB 4.390
2026-01-16THB 4.39THB 4.39THB 4.39THB 4.390
2026-01-15THB 4.39THB 4.39THB 4.39THB 4.390
2026-01-14THB 4.39THB 4.39THB 4.39THB 4.390
2026-01-13THB 4.39THB 4.39THB 4.39THB 4.390
2026-01-12THB 4.39THB 4.39THB 4.39THB 4.390
2026-01-09THB 4.39THB 4.39THB 4.39THB 4.390
2026-01-08THB 4.39THB 4.39THB 4.39THB 4.390
2026-01-07THB 4.39THB 4.39THB 4.39THB 4.390
2026-01-06THB 4.39THB 4.39THB 4.39THB 4.390
2026-01-05THB 4.39THB 4.39THB 4.39THB 4.390
2025-12-30THB 4.39THB 4.39THB 4.39THB 4.390
2025-12-29THB 4.39THB 4.39THB 4.39THB 4.390
2025-12-26THB 4.39THB 4.39THB 4.39THB 4.390
2025-12-25THB 4.39THB 4.39THB 4.39THB 4.390
2025-12-24THB 4.39THB 4.39THB 4.39THB 4.390
2025-12-23THB 4.39THB 4.39THB 4.39THB 4.390
2025-12-22THB 4.39THB 4.39THB 4.39THB 4.390
2025-12-19THB 4.39THB 4.39THB 4.39THB 4.390
2025-12-18THB 4.39THB 4.39THB 4.39THB 4.390
2025-12-17THB 4.39THB 4.39THB 4.39THB 4.390
2025-12-16THB 4.39THB 4.39THB 4.39THB 4.390
2025-12-15THB 4.39THB 4.39THB 4.39THB 4.390
2025-12-12THB 4.39THB 4.39THB 4.39THB 4.390
2025-12-11THB 4.39THB 4.39THB 4.39THB 4.390
2025-12-09THB 4.39THB 4.39THB 4.39THB 4.390
2025-12-08THB 4.39THB 4.39THB 4.39THB 4.390
2025-12-04THB 4.39THB 4.39THB 4.39THB 4.390
2025-12-03THB 4.39THB 4.39THB 4.39THB 4.390
2025-12-02THB 4.39THB 4.39THB 4.39THB 4.390
2025-12-01THB 4.39THB 4.39THB 4.39THB 4.390
2025-11-28THB 4.39THB 4.39THB 4.39THB 4.390
2025-11-27THB 4.39THB 4.39THB 4.39THB 4.390
2025-11-26THB 4.39THB 4.39THB 4.39THB 4.390
2025-11-25THB 4.39THB 4.39THB 4.39THB 4.390
2025-11-24THB 4.39THB 4.39THB 4.39THB 4.390
2025-11-21THB 4.39THB 4.39THB 4.39THB 4.390
2025-11-20THB 4.39THB 4.39THB 4.39THB 4.390
2025-11-19THB 4.39THB 4.39THB 4.39THB 4.390
2025-11-18THB 4.39THB 4.39THB 4.39THB 4.390
2025-11-17THB 4.39THB 4.39THB 4.39THB 4.390
2025-11-14THB 4.39THB 4.39THB 4.39THB 4.390
2025-11-13THB 4.39THB 4.39THB 4.39THB 4.390
2025-11-12THB 4.39THB 4.39THB 4.39THB 4.390
2025-11-11THB 4.39THB 4.39THB 4.39THB 4.390
2025-11-10THB 4.39THB 4.39THB 4.39THB 4.390
2025-11-07THB 4.39THB 4.39THB 4.39THB 4.390
2025-11-06THB 4.39THB 4.39THB 4.39THB 4.390
2025-11-05THB 4.39THB 4.39THB 4.39THB 4.390
2025-11-04THB 4.39THB 4.39THB 4.39THB 4.390
2025-11-03THB 4.39THB 4.39THB 4.39THB 4.390
2025-10-31THB 4.39THB 4.39THB 4.39THB 4.390
2025-10-30THB 4.39THB 4.39THB 4.39THB 4.390
2025-10-29THB 4.39THB 4.39THB 4.39THB 4.390
2025-10-28THB 4.39THB 4.39THB 4.39THB 4.390
2025-10-27THB 4.39THB 4.39THB 4.39THB 4.390
2025-10-24THB 4.39THB 4.39THB 4.39THB 4.390
2025-10-22THB 4.39THB 4.42THB 4.36THB 4.39287,300
2025-10-21THB 4.35THB 4.38THB 4.34THB 4.35655,600
2025-10-20THB 4.39THB 4.39THB 4.39THB 4.390
2025-10-17THB 4.39THB 4.40THB 4.38THB 4.39444,600
2025-10-16THB 4.43THB 4.44THB 4.38THB 4.43689,200
2025-10-15THB 4.51THB 4.52THB 4.44THB 4.51785,500
2025-10-14THB 4.68THB 4.68THB 4.68THB 4.680
2025-10-10THB 4.68THB 4.68THB 4.68THB 4.68977,400
2025-10-09THB 4.67THB 4.70THB 4.66THB 4.67760,600