Sermsang Power Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6.250 | 6.250 | 6.100 | 6.150 | 5.431 | 498,000 |
| 2024-07-24 | 6.200 | 6.250 | 6.050 | 6.150 | 5.431 | 753,138 |
| 2024-07-23 | 6.250 | 6.450 | 6.100 | 6.250 | 5.519 | 809,224 |
| 2024-07-19 | 6.450 | 6.450 | 6.250 | 6.300 | 5.563 | 598,912 |
| 2024-07-18 | 6.350 | 6.500 | 6.300 | 6.400 | 5.652 | 458,946 |
| 2024-07-17 | 6.350 | 6.450 | 6.300 | 6.350 | 5.607 | 1,097,683 |
| 2024-07-16 | 6.400 | 6.450 | 6.250 | 6.350 | 5.607 | 287,075 |
| 2024-07-15 | 6.500 | 6.500 | 6.300 | 6.450 | 5.696 | 532,879 |
| 2024-07-12 | 6.500 | 6.600 | 6.400 | 6.500 | 5.740 | 294,972 |
| 2024-07-11 | 6.450 | 6.550 | 6.300 | 6.500 | 5.740 | 15,996,350 |
| 2024-07-10 | 6.400 | 6.500 | 6.400 | 6.400 | 5.652 | 155,654 |
| 2024-07-09 | 6.400 | 6.450 | 6.300 | 6.400 | 5.652 | 923,281 |
| 2024-07-08 | 6.450 | 6.600 | 6.350 | 6.400 | 5.652 | 284,322 |
| 2024-07-05 | 6.450 | 6.600 | 6.400 | 6.450 | 5.696 | 326,991 |
| 2024-07-04 | 6.550 | 6.650 | 6.450 | 6.450 | 5.696 | 165,830 |
| 2024-07-03 | 6.500 | 6.500 | 6.350 | 6.500 | 5.740 | 278,509 |
| 2024-07-02 | 6.650 | 6.700 | 6.400 | 6.450 | 5.696 | 191,799 |
| 2024-07-01 | 6.750 | 6.750 | 6.400 | 6.650 | 5.872 | 482,850 |
| 2024-06-28 | 6.600 | 6.650 | 6.450 | 6.650 | 5.872 | 915,033 |
| 2024-06-27 | 6.700 | 6.700 | 6.550 | 6.650 | 5.872 | 387,056 |
| 2024-06-26 | 6.800 | 6.850 | 6.650 | 6.700 | 5.916 | 311,502 |
| 2024-06-25 | 6.750 | 6.800 | 6.600 | 6.800 | 6.005 | 408,302 |
| 2024-06-24 | 6.400 | 6.750 | 6.400 | 6.600 | 5.828 | 820,561 |
| 2024-06-21 | 6.300 | 6.500 | 6.100 | 6.500 | 5.740 | 1,577,896 |
| 2024-06-20 | 6.500 | 6.550 | 6.200 | 6.300 | 5.563 | 1,280,172 |
| 2024-06-19 | 6.650 | 6.700 | 6.250 | 6.450 | 5.696 | 73,717,031 |
| 2024-06-18 | 6.800 | 6.800 | 6.600 | 6.700 | 5.916 | 131,723 |
| 2024-06-17 | 6.750 | 6.800 | 6.600 | 6.700 | 5.916 | 224,766 |
| 2024-06-14 | 6.700 | 6.800 | 6.600 | 6.700 | 5.916 | 254,137 |
| 2024-06-13 | 6.750 | 6.800 | 6.600 | 6.700 | 5.916 | 162,675 |
| 2024-06-12 | 6.700 | 6.800 | 6.600 | 6.750 | 5.961 | 193,307 |
| 2024-06-11 | 6.700 | 6.750 | 6.500 | 6.650 | 5.872 | 230,874 |
| 2024-06-10 | 6.900 | 6.900 | 6.650 | 6.650 | 5.872 | 203,927 |
| 2024-06-07 | 6.750 | 6.950 | 6.750 | 6.950 | 6.137 | 88,262 |
| 2024-06-06 | 7.000 | 7.000 | 6.650 | 6.900 | 6.093 | 488,585 |
| 2024-06-05 | 7.000 | 7.000 | 6.800 | 7.000 | 6.181 | 481,959 |
| 2024-06-04 | 7.050 | 7.050 | 6.950 | 7.000 | 6.181 | 392,666 |
| 2024-05-31 | 6.900 | 7.100 | 6.900 | 7.000 | 6.181 | 148,806 |
| 2024-05-30 | 7.000 | 7.050 | 6.950 | 7.050 | 6.226 | 167,464 |
| 2024-05-29 | 7.100 | 7.100 | 6.950 | 7.100 | 6.270 | 372,735 |
| 2024-05-28 | 7.150 | 7.250 | 7.000 | 7.100 | 6.270 | 251,000 |
| 2024-05-27 | 7.150 | 7.200 | 7.000 | 7.150 | 6.314 | 217,738 |
| 2024-05-24 | 7.050 | 7.150 | 7.050 | 7.150 | 6.314 | 152,556 |
| 2024-05-23 | 7.350 | 7.350 | 7.050 | 7.050 | 6.226 | 93,211 |
| 2024-05-21 | 7.250 | 7.250 | 7.150 | 7.250 | 6.402 | 156,284 |
| 2024-05-20 | 7.350 | 7.350 | 7.150 | 7.250 | 6.402 | 1,767,602 |
| 2024-05-17 | 7.350 | 7.350 | 7.250 | 7.300 | 6.446 | 81,438 |
| 2024-05-16 | 7.000 | 7.350 | 7.000 | 7.350 | 6.490 | 146,042 |
| 2024-05-15 | 7.250 | 7.250 | 7.000 | 7.250 | 6.402 | 883,632 |
| 2024-05-14 | 7.350 | 7.350 | 7.250 | 7.250 | 6.402 | 108,206 |
| 2024-05-13 | 7.350 | 7.350 | 7.150 | 7.250 | 6.402 | 515,507 |
| 2024-05-10 | 7.450 | 7.450 | 7.250 | 7.250 | 6.402 | 337,037 |
| 2024-05-09 | 7.450 | 7.500 | 7.350 | 7.400 | 6.535 | 925,388 |
| 2024-05-08 | 7.500 | 7.550 | 7.450 | 7.500 | 6.623 | 2,794,324 |
| 2024-05-07 | 7.600 | 7.600 | 7.550 | 7.600 | 6.711 | 597,111 |
| 2024-05-03 | 7.600 | 7.650 | 7.500 | 7.650 | 6.666 | 2,185,639 |
| 2024-05-02 | 7.800 | 7.800 | 7.550 | 7.600 | 6.623 | 1,771,213 |
| 2024-04-30 | 7.750 | 7.850 | 7.750 | 7.800 | 6.797 | 675,419 |
| 2024-04-29 | 7.800 | 7.850 | 7.750 | 7.800 | 6.797 | 987,717 |
| 2024-04-26 | 7.800 | 7.900 | 7.800 | 7.800 | 6.797 | 779,975 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-05 | 0.2050 THB |
| 2026-04-22 | 0.1200 THB |
| 2025-05-02 | 0.2000 THB |
| 2024-05-07 | 0.1000 THB |
| 2023-05-03 | 0.0672 THB |
| 2022-08-24 | 0.2000 THB |
| 2022-05-05 | 0.0122 THB |
| 2021-05-13 | 0.0122 THB |
| 2020-10-14 | 0.1100 THB |
| 2020-05-11 | 0.1464 THB |
| 2019-05-07 | 0.2170 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.