Sermsang Power Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7.900 | 7.950 | 7.800 | 7.800 | 6.797 | 1,376,903 |
| 2024-04-24 | 7.650 | 8.000 | 7.650 | 7.950 | 6.928 | 5,259,513 |
| 2024-04-23 | 7.650 | 7.700 | 7.600 | 7.650 | 6.666 | 3,532,237 |
| 2024-04-22 | 7.550 | 7.700 | 7.550 | 7.700 | 6.710 | 2,771,820 |
| 2024-04-19 | 7.700 | 7.700 | 7.450 | 7.500 | 6.536 | 1,683,711 |
| 2024-04-18 | 7.700 | 7.900 | 7.700 | 7.700 | 6.710 | 1,967,247 |
| 2024-04-17 | 7.950 | 7.950 | 7.700 | 7.700 | 6.710 | 1,687,897 |
| 2024-04-11 | 8.000 | 8.050 | 7.950 | 7.950 | 6.928 | 1,431,250 |
| 2024-04-10 | 8.050 | 8.050 | 8.000 | 8.050 | 7.015 | 683,751 |
| 2024-04-09 | 7.950 | 8.150 | 7.950 | 8.050 | 7.015 | 4,342,952 |
| 2024-04-05 | 8.000 | 8.000 | 7.950 | 8.000 | 6.971 | 1,844,630 |
| 2024-04-04 | 7.950 | 8.000 | 7.950 | 8.000 | 6.971 | 1,911,921 |
| 2024-04-03 | 8.000 | 8.000 | 7.900 | 7.950 | 6.928 | 1,344,611 |
| 2024-04-02 | 8.050 | 8.100 | 8.000 | 8.000 | 6.971 | 1,005,404 |
| 2024-04-01 | 8.000 | 8.200 | 7.950 | 8.100 | 7.059 | 2,097,222 |
| 2024-03-29 | 8.150 | 8.150 | 8.000 | 8.000 | 6.971 | 870,189 |
| 2024-03-28 | 8.150 | 8.200 | 8.050 | 8.100 | 7.059 | 1,454,983 |
| 2024-03-27 | 7.950 | 8.200 | 7.900 | 8.050 | 7.015 | 2,617,780 |
| 2024-03-26 | 8.050 | 8.050 | 7.900 | 7.900 | 6.884 | 1,173,631 |
| 2024-03-25 | 7.750 | 8.150 | 7.750 | 8.000 | 6.971 | 3,052,380 |
| 2024-03-22 | 7.550 | 7.800 | 7.550 | 7.800 | 6.797 | 732,941 |
| 2024-03-21 | 7.600 | 7.700 | 7.550 | 7.650 | 6.666 | 930,575 |
| 2024-03-20 | 7.650 | 7.850 | 7.550 | 7.650 | 6.666 | 1,116,872 |
| 2024-03-19 | 7.800 | 7.800 | 7.650 | 7.650 | 6.666 | 853,334 |
| 2024-03-18 | 7.800 | 7.800 | 7.700 | 7.750 | 6.754 | 538,631 |
| 2024-03-15 | 7.650 | 7.850 | 7.650 | 7.750 | 6.754 | 814,623 |
| 2024-03-14 | 7.700 | 7.800 | 7.650 | 7.650 | 6.666 | 569,638 |
| 2024-03-13 | 7.800 | 7.800 | 7.650 | 7.800 | 6.797 | 664,729 |
| 2024-03-12 | 7.850 | 7.850 | 7.700 | 7.800 | 6.797 | 393,099 |
| 2024-03-11 | 7.800 | 7.800 | 7.700 | 7.800 | 6.797 | 377,883 |
| 2024-03-08 | 7.750 | 7.850 | 7.750 | 7.800 | 6.797 | 297,832 |
| 2024-03-07 | 7.650 | 7.750 | 7.600 | 7.700 | 6.710 | 161,735 |
| 2024-03-06 | 7.800 | 7.900 | 7.700 | 7.700 | 6.710 | 1,084,318 |
| 2024-03-05 | 7.700 | 7.900 | 7.600 | 7.850 | 6.841 | 1,450,079 |
| 2024-03-04 | 7.700 | 7.750 | 7.650 | 7.700 | 6.710 | 192,585 |
| 2024-03-01 | 7.600 | 7.750 | 7.550 | 7.700 | 6.710 | 990,799 |
| 2024-02-29 | 7.800 | 7.800 | 7.550 | 7.700 | 6.710 | 1,348,172 |
| 2024-02-28 | 7.750 | 7.850 | 7.650 | 7.750 | 6.754 | 474,510 |
| 2024-02-27 | 7.700 | 7.900 | 7.550 | 7.750 | 6.754 | 1,062,835 |
| 2024-02-23 | 7.700 | 7.800 | 7.700 | 7.800 | 6.797 | 297,794 |
| 2024-02-22 | 7.900 | 7.900 | 7.600 | 7.700 | 6.710 | 949,157 |
| 2024-02-21 | 7.800 | 7.950 | 7.800 | 7.950 | 6.928 | 262,871 |
| 2024-02-20 | 7.950 | 7.950 | 7.800 | 7.800 | 6.797 | 1,025,100 |
| 2024-02-19 | 8.100 | 8.100 | 7.850 | 7.950 | 6.928 | 1,067,677 |
| 2024-02-16 | 8.050 | 8.100 | 7.950 | 7.950 | 6.928 | 1,242,079 |
| 2024-02-15 | 8.250 | 8.250 | 8.000 | 8.100 | 7.059 | 3,086,061 |
| 2024-02-14 | 8.300 | 8.300 | 8.200 | 8.300 | 7.233 | 1,367,174 |
| 2024-02-13 | 8.300 | 8.450 | 8.300 | 8.350 | 7.276 | 2,696,683 |
| 2024-02-12 | 8.350 | 8.350 | 8.300 | 8.300 | 7.233 | 2,572,847 |
| 2024-02-09 | 8.400 | 8.450 | 8.300 | 8.350 | 7.276 | 2,733,191 |
| 2024-02-08 | 8.400 | 8.450 | 8.350 | 8.450 | 7.364 | 5,647,149 |
| 2024-02-07 | 8.400 | 8.400 | 8.350 | 8.350 | 7.276 | 864,041 |
| 2024-02-06 | 8.200 | 8.400 | 8.200 | 8.400 | 7.320 | 3,317,568 |
| 2024-02-05 | 8.300 | 8.350 | 8.200 | 8.200 | 7.146 | 5,335,914 |
| 2024-02-02 | 8.300 | 8.350 | 8.300 | 8.300 | 7.233 | 1,656,078 |
| 2024-02-01 | 8.400 | 8.400 | 8.300 | 8.300 | 7.233 | 2,092,653 |
| 2024-01-31 | 8.400 | 8.400 | 8.300 | 8.400 | 7.320 | 823,135 |
| 2024-01-30 | 8.400 | 8.500 | 8.350 | 8.400 | 7.320 | 8,921,366 |
| 2024-01-29 | 8.300 | 8.400 | 8.250 | 8.350 | 7.276 | 2,153,680 |
| 2024-01-26 | 8.250 | 8.300 | 8.200 | 8.300 | 7.233 | 6,891,956 |
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.