Sermsang Power Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	7.450	7.600	7.250	7.250	6.318	1,472,473
2023-07-27	7.200	7.400	7.150	7.400	6.449	392,214
2023-07-26	7.250	7.300	7.100	7.100	6.187	250,766
2023-07-25	7.300	7.300	7.200	7.300	6.361	133,443
2023-07-24	7.400	7.400	7.200	7.300	6.361	34,930
2023-07-21	7.450	7.450	7.300	7.300	6.361	134,612
2023-07-20	7.450	7.500	7.300	7.450	6.492	204,591
2023-07-19	7.450	7.450	7.350	7.450	6.492	49,966
2023-07-18	7.400	7.500	7.350	7.450	6.492	104,523
2023-07-17	7.400	7.450	7.200	7.450	6.492	620,770
2023-07-14	7.200	7.450	7.100	7.350	6.405	874,124
2023-07-13	7.000	7.200	7.000	7.200	6.274	793,170
2023-07-12	7.250	7.300	7.050	7.050	6.144	351,316
2023-07-11	7.350	7.350	7.000	7.250	6.318	1,434,229
2023-07-10	7.300	7.350	7.300	7.350	6.405	400,100
2023-07-07	7.400	7.400	7.200	7.300	6.361	488,477
2023-07-06	7.700	7.700	7.350	7.400	6.449	896,185
2023-07-05	7.900	7.950	7.700	7.750	6.754	150,606
2023-07-04	7.700	7.900	7.700	7.900	6.884	455,711
2023-07-03	7.850	7.850	7.750	7.750	6.754	55,754
2023-06-30	7.700	7.850	7.700	7.850	6.841	768,293
2023-06-29	7.700	7.750	7.550	7.650	6.666	887,065
2023-06-28	7.800	7.850	7.550	7.600	6.623	489,290
2023-06-27	7.700	7.850	7.700	7.800	6.797	174,230
2023-06-26	7.900	7.900	7.700	7.750	6.754	1,588,317
2023-06-23	8.100	8.100	7.800	7.900	6.884	830,455
2023-06-22	7.900	8.150	7.800	8.150	7.102	2,633,631
2023-06-21	8.150	8.150	7.900	7.900	6.884	794,020
2023-06-20	8.300	8.300	8.100	8.150	7.102	288,545
2023-06-19	8.250	8.350	8.200	8.250	7.189	369,726
2023-06-16	8.350	8.400	8.250	8.250	7.189	547,577
2023-06-15	8.350	8.400	8.250	8.300	7.233	794,759
2023-06-14	8.350	8.350	8.200	8.350	7.276	664,541
2023-06-13	8.300	8.400	8.300	8.300	7.233	12,955,130
2023-06-12	8.400	8.400	8.200	8.350	7.276	666,248
2023-06-09	8.400	8.400	8.250	8.300	7.233	488,965
2023-06-08	8.350	8.450	8.150	8.400	7.320	830,135
2023-06-07	8.250	8.300	7.900	8.250	7.189	2,131,456
2023-06-06	8.550	8.550	8.100	8.200	7.146	907,364
2023-06-02	8.400	8.500	8.400	8.450	7.364	480,641
2023-06-01	8.550	8.650	8.400	8.400	7.320	751,493
2023-05-31	8.850	8.850	8.650	8.650	7.538	441,427
2023-05-30	8.850	8.850	8.750	8.800	7.669	927,099
2023-05-29	8.950	9.000	8.800	8.850	7.712	473,183
2023-05-26	8.950	8.950	8.800	8.900	7.756	141,949
2023-05-25	8.900	8.950	8.900	8.950	7.799	361,722
2023-05-24	8.900	8.950	8.900	8.900	7.756	149,125
2023-05-23	8.900	9.000	8.700	9.000	7.843	417,285
2023-05-22	8.600	8.800	8.550	8.800	7.669	487,702
2023-05-19	9.000	9.000	8.700	8.700	7.581	534,764
2023-05-18	8.750	8.950	8.750	8.900	7.756	539,340
2023-05-17	8.900	8.950	8.850	8.900	7.756	499,950
2023-05-16	8.750	8.950	8.650	8.950	7.799	811,240
2023-05-15	9.200	9.200	8.750	8.800	7.669	733,563
2023-05-12	8.850	9.100	8.850	9.100	7.930	1,709,442
2023-05-11	9.100	9.150	8.900	8.950	7.799	1,252,425
2023-05-10	8.800	9.050	8.800	9.000	7.843	881,597
2023-05-09	8.900	8.900	8.650	8.850	7.712	1,118,131
2023-05-08	8.800	8.850	8.600	8.750	7.625	3,600,900
2023-05-03	8.500	8.900	8.300	8.850	7.712	5,104,493

← NewerPage 14 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.