Sermsang Power Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	9.950	10.100	9.950	10.000	7.863	1,532,902
2022-11-02	9.900	10.100	9.900	9.950	7.824	2,074,290
2022-11-01	9.900	10.100	9.800	9.950	7.824	2,363,036
2022-10-31	9.800	10.100	9.800	9.900	7.784	3,513,977
2022-10-28	9.650	9.800	9.650	9.800	7.706	2,631,029
2022-10-27	9.700	9.750	9.600	9.650	7.588	2,032,878
2022-10-26	9.600	9.800	9.600	9.650	7.588	2,733,863
2022-10-25	9.700	9.800	9.400	9.550	7.509	7,556,304
2022-10-21	10.100	10.100	9.650	9.650	7.588	6,766,567
2022-10-20	10.100	10.200	10.100	10.100	7.942	1,312,632
2022-10-19	10.300	10.300	10.100	10.100	7.942	1,516,252
2022-10-18	10.000	10.300	10.000	10.300	8.099	3,931,758
2022-10-17	10.100	10.200	9.950	10.000	7.863	2,256,316
2022-10-12	10.200	10.300	10.100	10.100	7.942	1,071,558
2022-10-11	10.500	10.500	10.100	10.200	8.020	2,796,057
2022-10-10	10.300	10.500	10.200	10.500	8.256	2,552,576
2022-10-07	10.300	10.400	10.200	10.400	8.177	1,827,710
2022-10-06	10.400	10.500	10.300	10.300	8.099	1,495,723
2022-10-05	10.400	10.600	10.200	10.400	8.177	2,718,679
2022-10-04	10.000	10.400	10.000	10.300	8.099	7,550,232
2022-10-03	10.000	10.100	9.750	9.850	7.745	11,252,604
2022-09-30	10.100	10.200	9.950	10.100	7.942	15,767,354
2022-09-29	10.300	10.400	10.000	10.100	7.942	3,081,807
2022-09-28	10.100	10.300	9.950	10.100	7.942	3,301,966
2022-09-27	10.600	10.600	10.200	10.200	8.020	3,797,927
2022-09-26	10.500	10.700	10.300	10.500	8.256	6,063,094
2022-09-23	10.800	10.800	10.500	10.700	8.413	5,205,065
2022-09-22	10.800	10.900	10.500	10.800	8.492	8,468,444
2022-09-21	10.700	10.900	10.600	10.600	8.335	6,140,791
2022-09-20	10.400	10.900	10.300	10.800	8.492	14,308,953
2022-09-19	10.100	10.400	10.100	10.400	8.177	4,292,516
2022-09-16	10.400	10.400	10.200	10.200	8.020	9,535,056
2022-09-15	10.500	10.600	10.300	10.400	8.177	3,296,188
2022-09-14	10.200	10.500	10.200	10.400	8.177	13,030,346
2022-09-13	10.500	10.600	10.400	10.500	8.256	5,518,740
2022-09-12	10.600	10.600	10.300	10.400	8.177	4,079,121
2022-09-09	10.500	10.700	10.500	10.600	8.335	7,294,452
2022-09-08	10.400	10.600	10.300	10.500	8.256	7,170,152
2022-09-07	10.400	10.800	10.300	10.400	8.177	10,481,825
2022-09-06	10.500	10.600	10.400	10.500	8.256	10,249,010
2022-09-05	9.900	10.500	9.850	10.400	8.177	25,305,092
2022-09-02	9.700	9.800	9.600	9.750	7.666	9,844,097
2022-09-01	9.650	9.700	9.500	9.550	7.509	2,370,700
2022-08-31	9.650	9.700	9.550	9.600	7.548	6,131,952
2022-08-30	9.800	9.800	9.650	9.700	7.627	2,479,989
2022-08-29	9.750	9.800	9.600	9.750	7.666	2,251,981
2022-08-26	10.000	10.100	9.750	9.850	7.745	3,572,856
2022-08-25	10.000	10.100	9.900	9.950	7.824	2,197,146
2022-08-24	9.850	10.100	9.850	10.000	7.863	4,752,140
2022-08-23	9.950	10.000	9.800	9.900	7.627	5,204,840
2022-08-22	9.800	10.000	9.750	9.950	7.666	8,528,382
2022-08-19	9.850	9.900	9.750	9.750	7.511	6,112,727
2022-08-18	9.900	9.950	9.800	9.850	7.589	2,863,775
2022-08-17	9.800	9.950	9.700	9.900	7.627	6,063,007
2022-08-16	9.900	10.100	9.800	9.800	7.550	11,618,749
2022-08-15	9.800	9.850	9.700	9.750	7.511	3,041,824
2022-08-11	9.550	9.800	9.550	9.750	7.511	2,963,086
2022-08-10	9.600	9.600	9.500	9.500	7.319	3,524,008
2022-08-09	9.500	9.700	9.450	9.600	7.396	2,903,273
2022-08-08	9.400	9.500	9.300	9.500	7.319	1,091,485

← NewerPage 17 of 21 · 1,212 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.