Sermsang Power Corporation Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	8.250	8.300	8.200	8.300	7.233	1,012,814
2024-01-24	8.200	8.300	8.150	8.300	7.233	1,929,656
2024-01-23	8.300	8.300	8.150	8.200	7.146	1,255,705
2024-01-22	8.300	8.350	8.200	8.300	7.233	1,617,841
2024-01-19	8.150	8.350	8.150	8.300	7.233	4,337,068
2024-01-18	8.000	8.200	8.000	8.150	7.102	1,687,185
2024-01-17	8.150	8.150	8.000	8.050	7.015	1,799,832
2024-01-16	8.250	8.250	8.150	8.200	7.146	1,091,902
2024-01-15	8.050	8.250	8.050	8.250	7.189	2,386,170
2024-01-12	8.100	8.150	8.050	8.150	7.102	1,670,671
2024-01-11	7.950	8.100	7.950	8.100	7.059	1,453,190
2024-01-10	8.050	8.100	7.950	7.950	6.928	2,030,967
2024-01-09	7.950	8.150	7.900	8.050	7.015	2,089,579
2024-01-08	7.750	8.000	7.750	7.950	6.928	2,322,249
2024-01-05	7.900	7.950	7.850	7.850	6.841	527,614
2024-01-04	7.950	8.000	7.900	7.950	6.928	741,152
2024-01-03	8.050	8.050	7.950	8.000	6.971	446,232
2024-01-02	8.050	8.050	7.950	8.050	7.015	332,999
2023-12-28	7.950	8.000	7.900	8.000	6.971	836,108
2023-12-27	8.000	8.000	7.900	7.950	6.928	331,088
2023-12-26	7.900	8.050	7.900	7.900	6.884	16,863,010
2023-12-25	7.800	8.000	7.750	7.900	6.884	1,036,166
2023-12-22	7.800	7.850	7.750	7.750	6.754	1,060,895
2023-12-21	7.700	7.800	7.700	7.800	6.797	2,448,028
2023-12-20	7.450	7.700	7.400	7.700	6.710	3,693,340
2023-12-19	7.400	7.450	7.300	7.400	6.449	2,135,279
2023-12-18	7.300	7.400	7.200	7.400	6.449	832,512
2023-12-15	7.300	7.400	7.150	7.250	6.318	1,983,456
2023-12-14	7.300	7.350	7.250	7.250	6.318	612,671
2023-12-13	7.300	7.350	7.200	7.250	6.318	586,483
2023-12-12	7.450	7.450	7.300	7.350	6.405	888,836
2023-12-08	7.450	7.500	7.400	7.450	6.492	644,950
2023-12-07	7.350	7.500	7.300	7.450	6.492	1,837,532
2023-12-06	7.250	7.450	7.250	7.350	6.405	1,498,293
2023-12-04	7.250	7.300	7.200	7.250	6.318	270,368
2023-12-01	7.200	7.300	7.200	7.250	6.318	453,247
2023-11-30	7.150	7.250	7.050	7.250	6.318	1,447,124
2023-11-29	7.250	7.250	7.150	7.150	6.231	1,326,963
2023-11-28	7.100	7.300	7.100	7.200	6.274	1,392,508
2023-11-27	7.050	7.100	7.000	7.100	6.187	1,030,052
2023-11-24	7.250	7.350	7.050	7.100	6.187	1,675,402
2023-11-23	7.250	7.400	7.250	7.300	6.361	1,992,787
2023-11-22	7.350	7.350	7.200	7.200	6.274	1,145,201
2023-11-21	7.150	7.350	7.100	7.300	6.361	1,673,782
2023-11-20	6.900	7.100	6.900	7.100	6.187	1,256,979
2023-11-17	6.600	7.000	6.550	6.950	6.056	4,197,193
2023-11-16	6.400	6.550	6.350	6.550	5.708	2,829,089
2023-11-15	6.350	6.500	6.300	6.450	5.621	1,830,188
2023-11-14	6.300	6.400	6.100	6.250	5.446	1,455,917
2023-11-13	6.150	6.250	6.000	6.150	5.359	1,210,420
2023-11-10	6.300	6.300	6.150	6.150	5.359	912,800
2023-11-09	6.250	6.350	6.250	6.250	5.446	810,907
2023-11-08	6.150	6.400	6.150	6.350	5.534	2,444,685
2023-11-07	6.200	6.200	6.050	6.050	5.272	400,710
2023-11-06	6.400	6.400	6.100	6.200	5.403	779,781
2023-11-03	6.050	6.350	6.050	6.300	5.490	1,373,739
2023-11-02	5.800	6.150	5.800	6.050	5.272	986,942
2023-11-01	5.800	5.800	5.650	5.750	5.011	351,686
2023-10-31	5.750	5.750	5.700	5.750	5.011	139,019
2023-10-30	5.750	5.800	5.650	5.750	5.011	565,404

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.