Star Petroleum Refining PCL (SPRC)

SPRC
🏛️ Thailand →
4.88
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 10.00 10.10 9.75 9.80 18.0M
2021-12-29 9.85 10.00 9.75 9.95 18.7M
2021-12-28 9.55 10.10 9.55 9.80 31.8M
2021-12-27 9.60 9.60 9.40 9.45 17.9M
2021-12-24 9.30 9.70 9.30 9.50 30.9M
2021-12-23 9.20 9.40 9.20 9.30 13.7M
2021-12-22 9.30 9.30 9.10 9.15 8.5M
2021-12-21 9.30 9.35 9.10 9.20 8.1M
2021-12-20 9.50 9.50 9.15 9.20 15.8M
2021-12-17 9.65 9.75 9.50 9.50 20.5M
2021-12-16 9.70 9.80 9.65 9.75 20.7M
2021-12-15 9.65 9.75 9.55 9.65 12.6M
2021-12-14 9.60 9.70 9.45 9.65 21.3M
2021-12-13 9.60 9.85 9.55 9.65 35.4M
2021-12-09 9.60 9.65 9.45 9.50 12.0M
2021-12-08 9.60 9.65 9.45 9.60 19.8M
2021-12-07 9.35 9.60 9.30 9.55 42.1M
2021-12-03 9.10 9.35 9.00 9.30 25.8M
2021-12-02 9.00 9.25 9.00 9.20 18.0M
2021-12-01 9.00 9.15 8.90 9.10 44.9M
2021-11-30 9.35 9.45 8.85 9.00 27.3M
2021-11-29 9.50 9.55 9.15 9.25 35.3M
2021-11-26 9.70 9.70 9.35 9.55 34.1M
2021-11-25 9.80 9.90 9.70 9.80 25.5M
2021-11-24 9.70 9.95 9.65 9.70 44.1M
2021-11-23 9.50 9.65 9.45 9.50 15.8M
2021-11-22 9.55 9.55 9.35 9.55 37.2M
2021-11-19 9.65 9.80 9.55 9.70 28.5M
2021-11-18 9.50 9.60 9.35 9.50 24.5M
2021-11-17 9.95 10.10 9.55 9.60 39.1M
2021-11-16 10.00 10.20 9.95 9.95 18.4M
2021-11-15 10.10 10.20 10.00 10.00 6.9M
2021-11-12 10.30 10.30 10.00 10.20 14.0M
2021-11-11 10.30 10.40 10.10 10.30 8.1M
2021-11-10 10.40 10.50 10.30 10.40 6.8M
2021-11-09 10.40 10.60 10.30 10.40 21.3M
2021-11-08 10.00 10.50 10.00 10.50 20.3M
2021-11-05 10.10 10.20 9.85 9.90 21.9M
2021-11-04 10.10 10.30 10.00 10.20 9.9M
2021-11-03 10.20 10.30 10.00 10.10 9.8M
2021-11-02 10.10 10.40 10.00 10.30 18.4M
2021-11-01 10.40 10.50 9.95 10.00 34.0M
2021-10-29 10.40 10.70 10.30 10.50 11.8M
2021-10-28 10.50 10.60 10.10 10.30 32.4M
2021-10-27 10.90 11.00 10.60 10.70 22.3M
2021-10-26 10.80 11.00 10.70 10.90 27.5M
2021-10-25 11.20 11.30 10.80 10.80 24.7M
2021-10-21 11.30 11.50 11.10 11.20 25.7M
2021-10-20 10.80 11.30 10.80 11.10 31.5M
2021-10-19 11.10 11.10 10.70 10.70 27.1M
2021-10-18 11.20 11.30 11.00 11.00 19.2M
2021-10-15 11.10 11.30 10.70 11.20 47.7M
2021-10-14 10.90 11.30 10.80 11.00 59.6M
2021-10-12 10.80 10.80 10.50 10.70 24.3M
2021-10-11 10.70 10.80 10.40 10.70 24.9M
2021-10-08 10.50 10.70 10.30 10.60 27.4M
2021-10-07 10.30 10.50 10.10 10.30 19.9M
2021-10-06 10.40 10.50 10.20 10.40 32.5M
2021-10-05 10.40 10.60 10.10 10.20 36.6M
2021-10-04 10.20 10.30 10.00 10.20 22.6M
2021-10-01 9.85 10.30 9.85 10.10 38.5M
2021-09-30 9.95 10.00 9.80 9.85 19.1M
2021-09-29 9.80 10.20 9.75 9.90 33.5M
2021-09-28 9.70 10.30 9.70 10.10 95.1M
2021-09-27 9.10 9.60 9.05 9.45 61.6M
2021-09-23 9.05 9.10 8.95 9.05 20.8M
2021-09-22 8.95 9.10 8.85 9.00 39.5M
2021-09-21 8.85 9.05 8.80 9.00 14.6M
2021-09-20 9.10 9.15 8.85 8.90 32.8M
2021-09-17 9.25 9.25 9.00 9.15 31.5M
2021-09-16 9.30 9.35 9.15 9.25 21.4M
2021-09-15 9.40 9.40 9.20 9.25 23.7M
2021-09-14 9.05 9.50 9.00 9.45 69.2M
2021-09-13 9.05 9.15 8.95 9.00 22.0M
2021-09-10 9.10 9.15 8.90 9.05 26.6M
2021-09-09 9.25 9.40 9.05 9.10 59.6M
2021-09-08 8.95 9.10 8.90 9.05 29.5M
2021-09-07 9.05 9.10 8.90 8.90 46.9M
2021-09-06 8.95 9.05 8.80 8.95 65.5M
2021-09-03 8.85 8.90 8.70 8.80 27.3M
2021-09-02 8.70 8.80 8.65 8.75 8.5M
2021-09-01 8.80 8.85 8.60 8.70 24.1M
2021-08-31 8.90 9.00 8.75 8.80 30.1M
2021-08-30 9.00 9.10 8.90 8.95 67.2M
2021-08-27 8.35 8.65 8.30 8.60 35.5M
2021-08-26 8.45 8.45 8.25 8.30 13.0M
2021-08-25 8.40 8.45 8.30 8.40 24.9M
2021-08-24 8.60 8.75 8.35 8.40 62.8M
2021-08-23 8.00 8.15 7.95 8.15 26.1M
2021-08-20 7.90 8.00 7.85 7.90 13.9M
2021-08-19 8.05 8.05 7.85 7.90 12.3M
2021-08-18 8.00 8.20 8.00 8.10 17.2M
2021-08-17 7.90 8.05 7.85 8.00 12.6M
2021-08-16 8.10 8.10 7.75 7.85 30.6M
2021-08-13 8.15 8.25 8.05 8.05 12.8M
2021-08-11 8.35 8.35 8.00 8.10 22.5M
2021-08-10 8.10 8.30 8.05 8.30 31.8M
2021-08-09 8.60 8.60 7.95 8.05 54.7M
2021-08-06 8.85 8.95 8.60 8.70 10.1M
2021-08-05 9.00 9.05 8.70 8.70 10.0M
2021-08-04 9.10 9.10 8.90 8.95 11.6M
2021-08-03 8.95 9.10 8.85 9.05 23.3M
2021-08-02 8.40 8.95 8.35 8.95 26.2M
2021-07-30 8.90 8.90 8.30 8.40 39.8M
2021-07-29 8.75 8.90 8.65 8.90 13.9M
2021-07-27 8.95 8.95 8.65 8.70 15.2M
2021-07-23 9.00 9.10 8.85 8.95 12.3M
2021-07-22 9.10 9.15 8.90 9.00 16.3M
2021-07-21 8.85 9.05 8.75 9.00 17.0M
2021-07-20 8.80 8.85 8.50 8.80 37.7M
2021-07-19 8.90 9.10 8.85 8.90 21.1M
2021-07-16 9.25 9.25 9.00 9.05 22.2M
2021-07-15 8.90 9.30 8.90 9.10 24.1M
2021-07-14 9.00 9.05 8.85 8.90 19.7M
2021-07-13 8.90 9.05 8.80 8.95 22.8M
2021-07-12 9.00 9.05 8.80 8.85 16.5M
2021-07-09 8.90 9.10 8.75 9.00 34.0M
2021-07-08 8.95 9.05 8.85 8.95 20.4M
2021-07-07 9.30 9.35 9.00 9.05 30.9M
2021-07-06 9.55 9.70 9.40 9.45 16.0M
2021-07-05 9.35 9.50 9.25 9.35 17.8M
2021-07-02 9.75 9.80 9.30 9.35 24.3M
2021-07-01 9.70 9.70 9.60 9.65 15.9M
2021-06-30 9.90 9.90 9.65 9.70 6.2M
2021-06-29 9.85 9.90 9.75 9.80 7.6M
2021-06-28 9.80 9.95 9.55 9.80 11.3M
2021-06-25 10.30 10.30 9.80 9.85 21.3M
2021-06-24 10.50 10.50 9.95 10.20 15.7M
2021-06-23 10.50 10.50 10.30 10.50 7.7M
2021-06-22 10.60 10.70 10.40 10.50 18.0M
2021-06-21 10.20 10.40 10.10 10.30 6.9M
2021-06-18 10.80 10.80 10.20 10.30 24.7M
2021-06-17 10.50 10.80 10.40 10.70 22.4M
2021-06-16 10.30 10.80 10.00 10.50 29.6M
2021-06-15 10.30 10.30 10.10 10.20 9.1M
2021-06-14 10.20 10.40 10.20 10.30 5.7M
2021-06-11 10.10 10.30 10.10 10.20 14.1M
2021-06-10 10.40 10.40 10.10 10.20 14.6M
2021-06-09 10.20 10.50 10.10 10.40 16.0M
2021-06-08 10.20 10.20 9.95 10.10 12.8M
2021-06-07 10.50 10.50 10.20 10.20 11.4M
2021-06-04 10.40 10.50 10.20 10.30 9.8M
2021-06-02 10.30 10.50 10.10 10.50 30.5M
2021-06-01 10.10 10.30 9.75 10.30 54.4M
2021-05-31 9.60 9.80 9.45 9.75 16.8M
2021-05-28 9.80 9.95 9.50 9.65 21.2M
2021-05-27 9.90 10.00 9.80 9.80 8.3M
2021-05-25 9.95 10.00 9.85 9.90 10.3M
2021-05-24 9.95 10.10 9.75 9.80 10.5M
2021-05-21 10.10 10.10 9.75 9.95 22.9M
2021-05-20 10.10 10.30 9.90 10.10 28.6M
2021-05-19 9.70 10.10 9.65 9.85 28.1M
2021-05-18 9.60 10.10 9.55 9.70 43.8M
2021-05-17 9.55 9.60 9.35 9.50 12.1M
2021-05-14 9.55 9.70 9.40 9.55 23.5M
2021-05-13 9.65 9.75 9.25 9.55 16.9M
2021-05-12 9.75 9.80 9.50 9.70 18.0M
2021-05-11 9.70 9.85 9.55 9.75 27.1M
2021-05-10 9.65 9.80 9.50 9.75 28.4M
2021-05-07 9.60 9.65 9.30 9.50 44.6M
2021-05-06 9.25 9.65 9.20 9.45 31.8M
2021-05-05 9.40 9.45 9.10 9.20 25.0M
2021-04-30 9.15 9.55 9.10 9.40 67.2M
2021-04-29 9.25 9.25 9.05 9.05 34.6M
2021-04-28 8.95 9.15 8.90 9.15 30.3M
2021-04-27 8.75 8.90 8.70 8.85 11.5M
2021-04-26 8.50 9.00 8.45 8.75 21.8M
2021-04-23 8.70 8.75 8.45 8.55 14.1M
2021-04-22 8.90 8.90 8.50 8.70 20.4M
2021-04-21 8.90 8.90 8.80 8.85 4.7M
2021-04-20 8.90 9.00 8.85 8.90 12.5M
2021-04-19 8.95 9.05 8.80 8.90 22.5M
2021-04-16 8.50 9.00 8.40 8.95 39.7M
2021-04-12 8.75 8.75 8.40 8.50 19.2M
2021-04-09 8.80 9.00 8.70 8.75 39.8M
2021-04-08 8.85 8.85 8.70 8.75 17.5M
2021-04-07 8.90 9.10 8.75 8.85 39.5M
2021-04-05 9.20 9.25 8.95 9.00 23.1M
2021-04-02 9.10 9.30 9.05 9.15 21.5M
2021-04-01 9.10 9.20 9.05 9.05 13.4M
2021-03-31 9.15 9.25 8.95 9.00 19.7M
2021-03-30 9.30 9.35 9.05 9.10 14.0M
2021-03-29 9.30 9.40 9.20 9.25 24.1M
2021-03-26 9.05 9.25 9.00 9.20 28.9M
2021-03-25 9.05 9.10 8.95 9.10 20.7M
2021-03-24 9.05 9.15 8.80 9.00 62.9M
2021-03-23 9.50 9.50 9.15 9.25 19.0M
2021-03-22 9.25 9.55 9.25 9.45 20.9M
2021-03-19 9.15 9.30 9.05 9.20 19.6M
2021-03-18 9.50 9.60 9.20 9.25 24.5M
2021-03-17 9.30 9.40 9.25 9.35 8.9M
2021-03-16 9.35 9.35 9.20 9.35 22.0M
2021-03-15 9.40 9.50 9.15 9.30 24.6M
2021-03-12 9.55 9.60 9.35 9.40 20.8M
2021-03-11 9.45 9.60 9.35 9.50 26.1M
2021-03-10 9.45 9.45 9.30 9.45 21.2M
2021-03-09 9.70 9.70 9.35 9.50 16.6M
2021-03-08 9.85 10.10 9.65 9.65 56.3M
2021-03-05 9.60 9.95 9.55 9.65 50.6M
2021-03-04 9.50 9.70 9.35 9.35 20.3M
2021-03-03 9.40 9.60 9.25 9.60 26.0M
2021-03-02 9.70 9.75 9.20 9.40 26.2M
2021-03-01 9.75 9.80 9.65 9.75 10.1M
2021-02-25 9.55 10.00 9.55 9.85 43.5M
2021-02-24 9.45 9.70 9.35 9.40 22.4M
2021-02-23 9.10 9.65 9.05 9.45 39.9M
2021-02-22 9.10 9.15 8.90 8.90 11.5M
2021-02-19 9.30 9.30 9.00 9.20 15.7M
2021-02-18 9.40 9.50 9.35 9.35 13.8M
2021-02-17 9.25 9.40 9.25 9.35 13.1M
2021-02-16 9.40 9.50 9.30 9.30 11.8M
2021-02-15 9.15 9.40 9.00 9.40 29.4M
2021-02-11 9.00 9.20 8.85 9.05 25.5M
2021-02-10 9.25 9.30 9.00 9.00 19.4M
2021-02-09 9.45 9.60 9.10 9.20 41.4M
2021-02-08 9.35 9.50 9.35 9.35 13.3M
2021-02-05 9.45 9.60 9.20 9.25 24.9M
2021-02-04 9.55 9.60 9.35 9.40 29.8M
2021-02-03 9.60 9.85 9.35 9.55 71.4M
2021-02-02 9.25 9.50 9.20 9.40 28.5M
2021-02-01 8.80 9.25 8.70 9.15 22.4M
2021-01-29 8.85 8.90 8.45 8.90 27.8M
2021-01-28 9.10 9.15 8.70 8.80 15.9M
2021-01-27 9.25 9.25 9.05 9.25 16.1M
2021-01-26 9.35 9.35 9.15 9.30 14.0M
2021-01-25 9.00 9.30 8.95 9.30 16.0M
2021-01-22 9.10 9.20 8.95 9.05 17.7M
2021-01-21 9.35 9.40 9.15 9.15 10.8M
2021-01-20 9.35 9.35 9.05 9.30 25.1M
2021-01-19 8.80 9.35 8.70 9.35 45.0M
2021-01-18 8.70 8.85 8.60 8.75 10.8M
2021-01-15 9.00 9.10 8.55 8.75 28.1M
2021-01-14 9.00 9.05 8.80 8.95 17.7M
2021-01-13 9.00 9.25 8.85 9.05 40.9M
2021-01-12 8.45 8.95 8.40 8.95 44.9M
2021-01-11 8.80 8.85 8.30 8.40 36.8M
2021-01-08 8.95 9.00 8.50 8.65 25.2M
2021-01-07 9.55 9.60 8.75 8.80 55.2M
2021-01-06 9.40 9.75 9.35 9.40 54.7M
2021-01-05 8.85 9.25 8.65 9.20 74.4M
2021-01-04 8.00 8.85 8.00 8.85 46.2M