Star Petroleum Refining PCL

SPRC
🏛️ 泰国 →
4.82
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 10.90 11.00 10.70 10.70 20.8M
2022-12-29 11.00 11.10 10.80 10.90 16.1M
2022-12-28 11.00 11.30 11.00 11.10 22.0M
2022-12-27 11.10 11.20 11.00 11.00 18.6M
2022-12-26 10.90 11.10 10.90 10.90 8.6M
2022-12-23 11.20 11.20 10.70 10.90 46.5M
2022-12-22 11.40 11.50 11.10 11.30 17.9M
2022-12-21 11.30 11.40 11.10 11.20 5.2M
2022-12-20 11.40 11.40 11.10 11.30 7.8M
2022-12-19 11.40 11.50 11.20 11.30 8.8M
2022-12-16 11.60 11.60 11.40 11.50 16.6M
2022-12-15 11.60 11.60 11.40 11.60 17.3M
2022-12-14 11.80 11.90 11.50 11.50 15.2M
2022-12-13 11.80 11.90 11.60 11.80 11.3M
2022-12-09 11.70 11.90 11.60 11.70 14.5M
2022-12-08 11.90 11.90 11.40 11.60 34.2M
2022-12-07 12.00 12.30 11.80 11.80 35.5M
2022-12-06 11.80 12.10 11.80 12.00 21.0M
2022-12-02 11.90 12.10 11.70 11.80 13.5M
2022-12-01 11.80 11.90 11.70 11.80 17.5M
2022-11-30 11.80 11.90 11.60 11.60 10.3M
2022-11-29 11.80 11.90 11.60 11.70 14.1M
2022-11-28 11.60 11.90 11.60 11.80 9.4M
2022-11-25 11.90 12.00 11.80 11.80 5.2M
2022-11-24 11.70 12.00 11.60 12.00 21.7M
2022-11-23 11.30 11.90 11.30 11.80 24.4M
2022-11-22 11.10 11.40 10.90 11.20 16.5M
2022-11-21 11.40 11.40 11.10 11.10 18.1M
2022-11-18 11.40 11.60 11.30 11.50 14.6M
2022-11-17 11.70 11.70 11.40 11.50 27.3M
2022-11-16 11.80 11.90 11.50 11.80 13.5M
2022-11-15 11.90 12.20 11.60 11.70 14.5M
2022-11-14 12.10 12.40 11.90 11.90 13.2M
2022-11-11 11.90 12.30 11.70 12.20 45.0M
2022-11-10 11.60 11.70 11.40 11.70 37.9M
2022-11-09 11.80 11.90 11.50 11.90 39.6M
2022-11-08 12.40 12.60 12.10 12.20 14.0M
2022-11-07 12.20 12.80 12.20 12.40 30.7M
2022-11-04 12.10 12.40 12.10 12.30 11.2M
2022-11-03 11.90 12.30 11.90 12.10 7.3M
2022-11-02 12.20 12.30 12.00 12.00 18.7M
2022-11-01 12.10 12.30 12.00 12.20 21.0M
2022-10-31 11.80 12.10 11.80 11.90 16.7M
2022-10-28 11.80 11.90 11.60 11.80 16.3M
2022-10-27 11.60 11.80 11.60 11.70 12.3M
2022-10-26 11.50 11.80 11.50 11.60 14.3M
2022-10-25 11.40 11.70 11.30 11.40 20.9M
2022-10-21 11.50 11.70 11.50 11.50 11.6M
2022-10-20 11.20 11.80 11.10 11.50 45.1M
2022-10-19 11.10 11.40 11.10 11.20 14.1M
2022-10-18 11.10 11.30 11.00 11.20 12.2M
2022-10-17 11.00 11.30 10.90 11.10 21.4M
2022-10-12 11.10 11.50 10.80 11.10 22.4M
2022-10-11 11.40 11.50 11.20 11.20 21.3M
2022-10-10 11.40 11.70 11.30 11.40 23.7M
2022-10-07 11.50 11.70 11.30 11.40 12.9M
2022-10-06 11.60 11.80 11.40 11.50 24.6M
2022-10-05 11.20 11.50 11.10 11.30 50.6M
2022-10-04 10.60 11.10 10.50 11.00 35.8M
2022-10-03 10.60 10.70 10.30 10.40 10.6M
2022-09-30 10.50 10.60 10.40 10.60 15.4M
2022-09-29 10.90 11.00 10.40 10.50 33.3M
2022-09-28 11.00 11.00 10.60 10.60 26.0M
2022-09-27 11.20 11.20 10.80 11.00 27.2M
2022-09-26 11.40 11.40 10.90 11.30 38.3M
2022-09-23 11.80 11.90 11.50 11.60 13.0M
2022-09-22 11.70 12.10 11.70 11.80 17.2M
2022-09-21 11.60 12.30 11.50 12.00 46.8M
2022-09-20 11.40 11.70 11.30 11.60 25.7M
2022-09-19 11.10 11.40 10.90 11.30 15.6M
2022-09-16 11.30 11.50 11.10 11.20 43.3M
2022-09-15 12.20 12.30 11.80 11.80 14.1M
2022-09-14 12.10 12.30 12.00 12.10 19.5M
2022-09-13 12.30 12.40 12.00 12.30 24.1M
2022-09-12 12.30 12.50 12.20 12.30 18.7M
2022-09-09 12.20 12.50 12.10 12.30 19.8M
2022-09-08 12.50 12.50 11.90 12.10 61.0M
2022-09-07 12.50 12.70 12.40 12.60 19.7M
2022-09-06 12.90 12.90 12.60 12.70 20.3M
2022-09-05 12.70 12.90 12.40 12.90 16.1M
2022-09-02 12.60 12.70 12.30 12.60 19.3M
2022-09-01 12.80 12.90 12.40 12.50 35.3M
2022-08-31 13.00 13.00 12.70 12.90 37.8M
2022-08-30 13.10 13.50 13.00 13.20 38.6M
2022-08-29 12.70 13.00 12.60 12.80 15.3M
2022-08-26 12.90 13.10 12.80 12.90 28.0M
2022-08-25 12.90 13.00 12.70 12.70 22.1M
2022-08-24 12.30 12.80 12.20 12.80 45.3M
2022-08-23 12.80 13.30 12.80 13.20 43.1M
2022-08-22 12.80 13.10 12.80 12.80 37.9M
2022-08-19 12.80 12.90 12.50 12.80 26.2M
2022-08-18 12.80 12.90 12.60 12.80 39.2M
2022-08-17 12.30 12.90 12.30 12.80 43.6M
2022-08-16 12.00 12.50 11.80 12.30 62.0M
2022-08-15 11.70 12.00 11.60 11.70 49.6M
2022-08-11 11.30 11.40 11.00 11.30 33.3M
2022-08-10 10.90 11.40 10.80 11.20 41.4M
2022-08-09 10.90 11.00 10.70 10.90 37.7M
2022-08-08 10.80 10.90 10.40 10.80 30.5M
2022-08-05 10.80 10.90 10.60 10.90 31.1M
2022-08-04 11.70 11.70 11.00 11.00 38.6M
2022-08-03 11.80 11.90 11.50 11.60 7.4M
2022-08-02 11.70 11.90 11.60 11.70 13.6M
2022-08-01 11.80 12.20 11.80 12.00 19.8M
2022-07-27 11.30 11.90 11.30 11.70 29.3M
2022-07-26 11.10 11.60 11.10 11.30 20.2M
2022-07-25 11.00 11.20 10.90 11.00 20.2M
2022-07-22 11.10 11.20 11.00 11.10 7.2M
2022-07-21 11.30 11.30 10.90 11.10 14.0M
2022-07-20 11.40 11.50 11.20 11.30 16.2M
2022-07-19 11.20 11.50 11.10 11.40 25.3M
2022-07-18 11.00 11.30 11.00 11.10 9.8M
2022-07-15 11.10 11.20 10.60 10.90 30.6M
2022-07-14 11.20 11.40 10.90 11.10 37.9M
2022-07-12 11.40 11.60 11.30 11.50 11.8M
2022-07-11 11.70 11.80 11.40 11.50 28.8M
2022-07-08 11.70 11.90 11.60 11.70 34.9M
2022-07-07 11.80 12.00 11.60 11.70 20.3M
2022-07-06 11.70 12.30 11.20 12.00 52.2M
2022-07-05 12.20 12.30 12.00 12.10 15.7M
2022-07-04 12.20 12.20 11.90 12.10 10.1M
2022-07-01 12.10 12.30 11.70 12.10 12.5M
2022-06-30 12.20 12.30 12.00 12.10 15.5M
2022-06-29 12.10 12.40 12.00 12.20 19.7M
2022-06-28 11.70 12.30 11.70 12.20 29.8M
2022-06-27 11.80 11.90 11.50 11.70 36.4M
2022-06-24 12.00 12.00 11.40 11.70 45.6M
2022-06-23 12.10 12.20 11.70 12.00 27.2M
2022-06-22 11.80 12.30 11.80 12.20 26.2M
2022-06-21 11.80 12.30 11.70 12.00 42.8M
2022-06-20 11.40 11.80 11.40 11.60 35.7M
2022-06-17 10.80 11.80 10.70 11.30 98.6M
2022-06-16 12.60 12.80 12.30 12.50 35.0M
2022-06-15 12.90 13.00 12.60 12.70 24.2M
2022-06-14 12.60 13.20 12.60 12.80 39.6M
2022-06-13 12.40 12.80 12.00 12.60 67.3M
2022-06-10 13.20 13.20 12.90 13.00 42.4M
2022-06-09 13.10 13.40 13.10 13.30 28.3M
2022-06-08 13.20 13.20 12.90 13.10 32.6M
2022-06-07 12.90 13.10 12.60 13.00 43.5M
2022-06-06 12.50 12.80 12.30 12.70 52.9M
2022-06-02 12.10 12.50 12.00 12.50 40.2M
2022-06-01 12.30 12.30 12.00 12.20 31.8M
2022-05-31 11.90 12.30 11.90 12.30 34.2M
2022-05-30 11.90 12.00 11.70 11.90 23.3M
2022-05-27 12.00 12.20 11.80 11.80 25.8M
2022-05-26 11.60 11.90 11.60 11.80 15.7M
2022-05-25 11.70 11.80 11.50 11.60 24.1M
2022-05-24 11.70 11.80 11.50 11.60 17.3M
2022-05-23 11.80 11.90 11.70 11.80 18.9M
2022-05-20 12.20 12.30 11.70 11.70 35.3M
2022-05-19 11.60 11.80 11.40 11.70 27.8M
2022-05-18 11.90 12.00 11.60 12.00 39.5M
2022-05-17 11.30 11.80 11.30 11.80 45.4M
2022-05-13 10.90 11.20 10.70 11.10 42.9M
2022-05-12 10.90 11.00 10.60 10.80 46.0M
2022-05-11 10.80 10.90 10.70 10.80 17.4M
2022-05-10 10.90 10.90 10.50 10.90 35.6M
2022-05-09 11.10 11.50 11.00 11.20 54.6M
2022-05-06 10.90 11.10 10.70 11.00 33.7M
2022-05-05 11.00 11.20 10.80 11.00 54.2M
2022-05-03 10.90 10.90 10.70 10.80 15.3M
2022-04-29 10.70 10.80 10.60 10.80 24.7M
2022-04-28 10.20 10.70 10.20 10.70 92.3M
2022-04-27 9.90 10.20 9.90 10.10 19.5M
2022-04-26 10.00 10.10 9.85 10.00 23.5M
2022-04-25 10.00 10.10 9.85 10.00 19.9M
2022-04-22 10.10 10.20 9.95 10.10 18.4M
2022-04-21 10.10 10.20 10.00 10.10 23.3M
2022-04-20 9.95 10.20 9.75 10.00 41.5M
2022-04-19 9.55 10.10 9.55 9.95 42.1M
2022-04-18 9.55 9.70 9.50 9.55 20.0M
2022-04-12 9.50 9.55 9.35 9.35 28.6M
2022-04-11 9.40 9.65 9.40 9.50 18.6M
2022-04-08 9.75 9.75 9.25 9.40 69.5M
2022-04-07 9.60 9.80 9.55 9.75 34.6M
2022-04-05 9.70 9.80 9.65 9.70 11.8M
2022-04-04 9.65 9.80 9.55 9.70 35.4M
2022-04-01 9.50 9.60 9.50 9.60 16.4M
2022-03-31 9.85 9.85 9.50 9.65 41.9M
2022-03-30 10.20 10.20 9.70 9.85 39.3M
2022-03-29 10.30 10.40 9.95 10.20 40.2M
2022-03-28 9.90 10.40 9.85 10.30 64.2M
2022-03-25 10.00 10.10 9.85 9.90 20.2M
2022-03-24 9.85 9.95 9.80 9.90 25.4M
2022-03-23 9.70 9.90 9.60 9.80 59.5M
2022-03-22 9.25 9.60 9.25 9.55 56.3M
2022-03-21 9.20 9.35 9.10 9.20 38.6M
2022-03-18 9.30 9.35 9.15 9.15 14.1M
2022-03-17 9.35 9.35 9.10 9.25 26.9M
2022-03-16 9.00 9.30 8.95 9.30 55.6M
2022-03-15 8.90 9.10 8.85 8.95 44.5M
2022-03-14 9.00 9.00 8.85 8.95 20.4M
2022-03-11 9.00 9.10 8.90 9.10 28.5M
2022-03-10 8.70 9.10 8.70 9.00 79.8M
2022-03-09 8.55 8.60 8.35 8.50 23.5M
2022-03-08 8.60 8.70 8.20 8.50 29.5M
2022-03-07 8.85 8.85 8.50 8.55 34.4M
2022-03-04 9.05 9.10 8.75 8.85 39.0M
2022-03-03 9.15 9.20 9.00 9.05 34.0M
2022-03-02 9.15 9.25 8.95 9.05 52.3M
2022-03-01 8.95 9.15 8.90 9.00 36.5M
2022-02-28 8.75 9.00 8.70 8.90 30.5M
2022-02-25 8.85 8.90 8.70 8.75 41.9M
2022-02-24 8.70 8.85 8.65 8.80 77.7M
2022-02-23 8.95 9.00 8.65 8.70 83.3M
2022-02-22 8.70 8.75 8.55 8.75 43.8M
2022-02-21 8.95 9.00 8.75 8.80 36.1M
2022-02-18 9.30 9.30 8.85 9.00 74.2M
2022-02-17 9.35 9.40 9.25 9.35 36.7M
2022-02-15 9.45 9.45 9.30 9.35 40.6M
2022-02-14 9.40 9.55 9.35 9.40 41.5M
2022-02-11 9.35 9.50 9.30 9.35 62.1M
2022-02-10 9.80 9.90 9.55 9.60 60.6M
2022-02-09 9.85 9.90 9.70 9.75 63.1M
2022-02-08 10.20 10.20 9.70 9.80 73.3M
2022-02-07 10.30 10.30 10.00 10.20 24.7M
2022-02-04 9.75 10.30 9.75 10.20 67.1M
2022-02-03 9.65 9.75 9.55 9.65 16.1M
2022-02-02 9.75 9.80 9.65 9.65 19.5M
2022-02-01 9.65 9.80 9.60 9.75 21.7M
2022-01-31 9.60 9.70 9.55 9.60 25.1M
2022-01-28 9.80 9.90 9.65 9.70 26.7M
2022-01-27 9.65 9.90 9.55 9.80 81.3M
2022-01-26 10.70 10.70 9.35 9.60 244.0M
2022-01-25 10.40 10.60 10.30 10.50 16.3M
2022-01-24 10.90 10.90 10.50 10.50 20.5M
2022-01-21 10.70 11.00 10.50 10.90 17.3M
2022-01-20 11.00 11.00 10.80 10.80 16.1M
2022-01-19 10.70 11.10 10.70 11.00 36.7M
2022-01-18 10.70 10.80 10.50 10.50 8.8M
2022-01-17 10.80 10.90 10.60 10.60 11.6M
2022-01-14 10.70 10.70 10.30 10.70 17.9M
2022-01-13 10.70 10.80 10.50 10.70 13.5M
2022-01-12 10.80 10.90 10.60 10.70 22.8M
2022-01-11 10.50 10.70 10.40 10.60 26.5M
2022-01-10 10.50 10.60 10.30 10.40 10.9M
2022-01-07 10.40 10.70 10.30 10.40 46.3M
2022-01-06 10.10 10.30 10.00 10.20 16.8M
2022-01-05 10.00 10.40 10.00 10.20 47.9M
2022-01-04 9.90 9.95 9.85 9.85 12.4M