Sermsang Power Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	9.400	9.450	9.350	9.400	7.242	1,015,452
2022-08-04	9.500	9.600	9.400	9.400	7.242	1,826,092
2022-08-03	9.450	9.500	9.350	9.450	7.280	1,231,101
2022-08-02	9.350	9.450	9.300	9.400	7.242	1,507,668
2022-08-01	9.450	9.550	9.250	9.400	7.242	1,641,734
2022-07-27	9.150	9.450	9.100	9.450	7.280	1,043,611
2022-07-26	9.200	9.400	9.150	9.250	7.126	2,142,841
2022-07-25	9.050	9.100	9.000	9.100	7.011	415,250
2022-07-22	8.900	9.050	8.900	9.050	6.972	1,539,350
2022-07-21	8.700	8.900	8.700	8.900	6.857	764,765
2022-07-20	8.650	8.800	8.600	8.750	6.741	1,126,493
2022-07-19	8.700	8.700	8.500	8.650	6.664	565,183
2022-07-18	8.550	8.750	8.550	8.700	6.703	787,567
2022-07-15	8.650	8.650	8.450	8.550	6.587	1,486,748
2022-07-14	8.950	8.950	8.650	8.700	6.703	1,510,861
2022-07-12	9.000	9.000	8.850	8.950	6.895	573,803
2022-07-11	8.850	9.000	8.850	9.000	6.934	708,547
2022-07-08	9.000	9.050	8.900	9.000	6.934	563,247
2022-07-07	8.750	9.050	8.750	9.000	6.934	2,193,208
2022-07-06	8.700	8.800	8.550	8.650	6.664	2,210,402
2022-07-05	9.150	9.200	8.600	8.600	6.626	5,189,598
2022-07-04	9.300	9.350	9.150	9.200	7.088	633,399
2022-07-01	9.400	9.400	9.250	9.300	7.165	26,792,246
2022-06-30	9.350	9.400	9.300	9.350	7.203	1,307,246
2022-06-29	9.400	9.500	9.300	9.350	7.203	1,142,818
2022-06-28	9.300	9.450	9.300	9.400	7.242	848,299
2022-06-27	9.350	9.400	9.250	9.300	7.165	1,218,039
2022-06-24	9.300	9.350	9.200	9.300	7.165	1,200,403
2022-06-23	9.400	9.400	9.250	9.250	7.126	1,195,946
2022-06-22	9.550	9.600	9.350	9.350	7.203	1,366,846
2022-06-21	9.650	9.650	9.550	9.550	7.357	623,545
2022-06-20	9.550	9.700	9.500	9.500	7.319	638,154
2022-06-17	9.400	9.650	9.300	9.600	7.396	2,083,265
2022-06-16	9.550	9.650	9.350	9.500	7.319	2,344,161
2022-06-15	9.750	9.800	9.450	9.500	7.319	1,923,465
2022-06-14	9.650	9.750	9.600	9.700	7.473	7,430,089
2022-06-13	9.700	9.850	9.700	9.700	7.473	4,304,679
2022-06-10	10.100	10.100	9.900	9.950	7.666	6,550,352
2022-06-09	9.950	10.200	9.950	10.200	7.858	11,343,562
2022-06-08	10.000	10.100	9.850	9.850	7.589	5,253,680
2022-06-07	9.800	10.100	9.750	9.900	7.627	7,646,044
2022-06-06	9.750	9.800	9.650	9.750	7.511	738,681
2022-06-02	9.700	9.750	9.650	9.700	7.473	922,762
2022-06-01	9.850	9.850	9.700	9.750	7.511	2,083,402
2022-05-31	9.850	9.900	9.750	9.900	7.627	1,950,621
2022-05-30	9.900	10.100	9.850	9.900	7.627	5,672,751
2022-05-27	9.850	9.950	9.700	9.900	7.627	3,285,556
2022-05-26	9.850	9.900	9.750	9.750	7.511	1,974,926
2022-05-25	9.850	10.000	9.800	9.850	7.589	3,797,452
2022-05-24	9.950	10.000	9.750	9.800	7.550	2,070,830
2022-05-23	9.950	10.000	9.900	10.000	7.704	595,977
2022-05-20	10.100	10.200	9.900	9.900	7.627	1,867,800
2022-05-19	9.700	10.100	9.700	10.000	7.704	1,696,750
2022-05-18	9.950	10.200	9.950	10.000	7.704	3,908,960
2022-05-17	9.850	10.200	9.850	9.900	7.627	4,925,030
2022-05-13	9.350	9.450	9.100	9.400	7.242	2,669,480
2022-05-12	9.700	9.800	9.300	9.350	7.203	4,958,800
2022-05-11	10.100	10.100	9.750	9.750	7.511	3,162,610
2022-05-10	10.100	10.200	9.950	10.000	7.704	2,181,740
2022-05-09	10.200	10.300	10.000	10.000	7.704	3,417,040

← NewerPage 18 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.