Sermsang Power Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	9.150	9.250	8.950	9.000	7.077	1,961,699
2023-04-28	9.250	9.300	9.100	9.150	7.195	1,942,236
2023-04-27	9.250	9.250	9.100	9.150	7.195	1,332,485
2023-04-26	9.100	9.250	9.000	9.150	7.195	1,874,598
2023-04-25	9.150	9.200	9.000	9.050	7.116	1,132,362
2023-04-24	9.250	9.250	9.100	9.150	7.195	22,608,936
2023-04-21	9.650	9.650	9.200	9.250	7.273	948,189
2023-04-20	9.550	9.650	9.400	9.400	7.391	522,867
2023-04-19	9.800	9.800	9.600	9.600	7.548	1,862,859
2023-04-18	9.750	9.800	9.700	9.750	7.666	1,955,600
2023-04-17	9.700	9.800	9.600	9.750	7.666	1,705,020
2023-04-12	9.500	9.700	9.500	9.700	7.627	516,780
2023-04-11	9.500	9.650	9.500	9.550	7.509	581,525
2023-04-10	9.500	9.650	9.450	9.500	7.470	562,947
2023-04-07	9.800	9.850	9.500	9.500	7.470	1,561,426
2023-04-05	9.750	9.800	9.600	9.700	7.627	4,041,093
2023-04-04	9.700	9.750	9.600	9.700	7.627	2,232,786
2023-04-03	9.500	9.800	9.500	9.750	7.666	2,913,849
2023-03-31	9.500	9.600	9.450	9.450	7.430	606,783
2023-03-30	9.450	9.500	9.450	9.500	7.470	525,534
2023-03-29	9.550	9.550	9.350	9.450	7.430	701,232
2023-03-28	9.300	9.500	9.250	9.500	7.470	1,113,155
2023-03-27	9.300	9.350	9.200	9.300	7.313	1,019,438
2023-03-24	9.250	9.300	9.250	9.300	7.313	710,285
2023-03-23	9.100	9.300	9.100	9.250	7.273	608,857
2023-03-22	9.000	9.150	9.000	9.100	7.155	971,641
2023-03-21	8.950	9.100	8.950	9.000	7.077	411,732
2023-03-20	8.950	8.950	8.800	8.900	6.998	294,274
2023-03-17	8.950	9.050	8.900	8.900	6.998	913,663
2023-03-16	8.900	8.950	8.850	8.950	7.037	1,421,012
2023-03-15	9.000	9.050	8.950	8.950	7.037	1,297,603
2023-03-14	9.150	9.200	8.800	8.850	6.959	3,486,839
2023-03-13	9.500	9.550	9.250	9.250	7.273	1,273,783
2023-03-10	9.600	9.750	9.500	9.500	7.470	3,515,167
2023-03-09	9.450	9.750	9.350	9.700	7.627	4,127,544
2023-03-08	9.350	9.450	9.350	9.350	7.352	269,827
2023-03-07	9.400	9.450	9.350	9.400	7.391	397,047
2023-03-03	9.300	9.450	9.300	9.450	7.430	1,125,410
2023-03-02	9.500	9.500	9.250	9.300	7.313	1,252,212
2023-03-01	9.700	9.750	9.450	9.450	7.430	1,262,141
2023-02-28	9.400	9.650	9.300	9.650	7.588	2,766,812
2023-02-27	9.400	9.400	9.250	9.300	7.313	1,569,523
2023-02-24	9.550	9.550	9.400	9.400	7.391	1,773,024
2023-02-23	9.650	9.650	9.450	9.550	7.509	2,181,800
2023-02-22	9.600	9.800	9.600	9.700	7.627	1,650,111
2023-02-21	9.450	9.650	9.450	9.600	7.548	1,074,370
2023-02-20	9.400	9.500	9.300	9.450	7.430	1,655,346
2023-02-17	9.550	9.550	9.400	9.400	7.391	1,101,805
2023-02-16	9.550	9.600	9.500	9.550	7.509	1,554,810
2023-02-15	9.600	9.650	9.550	9.550	7.509	1,948,335
2023-02-14	9.700	9.800	9.600	9.600	7.548	3,166,231
2023-02-13	9.800	9.800	9.700	9.700	7.627	1,653,357
2023-02-10	9.850	9.850	9.700	9.800	7.706	864,245
2023-02-09	9.900	9.900	9.700	9.850	7.745	2,450,912
2023-02-08	9.950	9.950	9.900	9.900	7.784	1,021,810
2023-02-07	9.950	10.000	9.900	9.950	7.824	1,268,983
2023-02-06	10.000	10.000	9.950	9.950	7.824	784,853
2023-02-03	10.000	10.100	10.000	10.000	7.863	737,725
2023-02-02	10.100	10.300	10.000	10.000	7.863	1,780,922
2023-02-01	10.100	10.200	10.000	10.200	8.020	3,282,465

← NewerPage 15 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.