Sermsang Power Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	5.750	5.800	5.300	5.750	5.011	2,317,072
2023-10-26	6.050	6.100	5.700	5.750	5.011	1,083,804
2023-10-25	6.300	6.300	6.000	6.050	5.272	1,029,864
2023-10-24	6.300	6.450	6.100	6.200	5.403	1,691,583
2023-10-20	6.000	6.550	5.950	6.250	5.446	6,006,751
2023-10-19	6.000	6.100	5.850	5.900	5.141	1,487,930
2023-10-18	6.500	6.600	5.800	6.050	5.272	1,811,664
2023-10-17	6.550	6.550	6.450	6.500	5.664	263,313
2023-10-16	6.650	6.650	6.400	6.500	5.664	441,472
2023-10-12	6.750	6.850	6.650	6.700	5.839	214,604
2023-10-11	6.550	6.700	6.550	6.700	5.839	487,756
2023-10-10	6.650	6.700	6.600	6.650	5.795	144,455
2023-10-09	6.750	6.750	6.500	6.650	5.795	656,594
2023-10-06	6.800	6.800	6.650	6.700	5.839	163,156
2023-10-05	6.650	6.750	6.600	6.750	5.882	228,574
2023-10-04	6.600	6.750	6.600	6.600	5.751	142,711
2023-10-03	6.750	6.800	6.600	6.700	5.839	454,474
2023-10-02	6.950	6.950	6.750	6.900	6.013	242,402
2023-09-29	6.800	6.950	6.650	6.900	6.013	646,813
2023-09-28	6.850	6.950	6.750	6.750	5.882	561,170
2023-09-27	6.700	6.800	6.650	6.800	5.926	120,926
2023-09-26	6.950	6.950	6.700	6.700	5.839	405,584
2023-09-25	7.000	7.000	6.800	6.900	6.013	360,986
2023-09-22	6.800	6.950	6.700	6.950	6.056	244,035
2023-09-21	6.550	6.800	6.550	6.800	5.926	442,937
2023-09-20	6.750	6.800	6.550	6.700	5.839	730,345
2023-09-19	6.850	6.850	6.700	6.750	5.882	1,131,845
2023-09-18	7.000	7.000	6.800	6.850	5.969	520,441
2023-09-15	7.100	7.100	6.900	7.000	6.100	550,418
2023-09-14	7.100	7.100	7.000	7.100	6.187	42,938
2023-09-13	7.100	7.150	6.950	7.000	6.100	1,310,631
2023-09-12	7.000	7.150	6.950	7.150	6.231	762,651
2023-09-11	7.250	7.250	7.000	7.100	6.187	325,405
2023-09-08	7.250	7.250	7.150	7.200	6.274	235,595
2023-09-07	7.200	7.200	7.150	7.200	6.274	157,492
2023-09-06	7.150	7.200	7.100	7.200	6.274	157,510
2023-09-05	7.100	7.150	7.050	7.100	6.187	131,503
2023-09-04	7.200	7.200	7.050	7.100	6.187	464,804
2023-09-01	7.200	7.350	7.150	7.250	6.318	383,621
2023-08-31	7.500	7.500	7.250	7.250	6.318	267,792
2023-08-30	7.400	7.450	7.150	7.450	6.492	683,439
2023-08-29	7.100	7.350	7.100	7.350	6.405	2,695,234
2023-08-28	7.100	7.100	7.000	7.100	6.187	177,011
2023-08-25	7.100	7.100	6.950	7.100	6.187	782,728
2023-08-24	7.050	7.150	6.950	7.100	6.187	1,118,954
2023-08-23	6.850	7.050	6.800	7.000	6.100	1,414,568
2023-08-22	6.850	6.900	6.750	6.850	5.969	868,016
2023-08-21	6.850	6.900	6.800	6.900	6.013	179,697
2023-08-18	6.850	6.900	6.650	6.850	5.969	1,926,867
2023-08-17	6.900	7.000	6.850	6.850	5.969	546,111
2023-08-16	6.950	7.000	6.900	7.000	6.100	314,983
2023-08-15	7.000	7.100	6.950	6.950	6.056	858,765
2023-08-11	7.200	7.200	7.000	7.100	6.187	1,189,514
2023-08-10	7.300	7.350	7.250	7.300	6.361	83,660
2023-08-09	7.300	7.300	7.150	7.250	6.318	232,671
2023-08-08	7.450	7.450	7.300	7.300	6.361	449,888
2023-08-07	7.350	7.400	7.300	7.300	6.361	123,233
2023-08-04	7.250	7.350	7.150	7.300	6.361	54,985
2023-08-03	7.300	7.350	7.200	7.200	6.274	436,160
2023-08-02	7.250	7.500	7.200	7.300	6.361	322,860

← NewerPage 13 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.