Sermsang Power Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	10.200	10.300	10.000	10.000	7.704	3,417,040
2022-05-06	10.100	10.300	10.100	10.300	7.935	2,339,260
2022-05-05	10.300	10.500	10.200	10.400	8.012	4,514,180
2022-05-03	11.200	11.200	10.800	11.100	7.766	4,619,658
2022-04-29	11.100	11.200	11.000	11.100	7.766	4,669,268
2022-04-28	10.900	11.400	10.900	11.200	7.836	7,906,864
2022-04-27	11.000	11.000	10.600	10.700	7.486	3,135,956
2022-04-26	11.000	11.100	10.900	11.000	7.696	2,215,510
2022-04-25	10.900	11.100	10.800	10.900	7.626	2,647,721
2022-04-22	11.100	11.100	10.900	11.000	7.696	2,712,093
2022-04-21	11.100	11.200	10.900	11.000	7.696	2,155,978
2022-04-20	11.100	11.300	11.000	11.000	7.696	5,237,968
2022-04-19	11.200	11.200	11.100	11.100	7.766	4,262,345
2022-04-18	11.100	11.400	11.100	11.200	7.836	4,039,100
2022-04-12	11.100	11.200	11.000	11.100	7.766	2,446,741
2022-04-11	11.200	11.200	11.000	11.100	7.766	3,493,390
2022-04-08	11.400	11.400	11.200	11.200	7.836	2,282,060
2022-04-07	11.300	11.400	11.100	11.300	7.906	3,138,981
2022-04-05	11.500	11.500	11.300	11.300	7.906	4,445,055
2022-04-04	11.700	11.700	11.400	11.400	7.976	3,247,639
2022-04-01	11.500	11.700	11.400	11.600	8.116	3,311,043
2022-03-31	11.600	11.700	11.500	11.500	8.046	1,944,833
2022-03-30	11.700	11.800	11.500	11.600	8.116	3,736,721
2022-03-29	11.700	11.800	11.400	11.600	8.116	5,115,032
2022-03-28	11.800	11.900	11.600	11.700	8.186	2,155,494
2022-03-25	11.900	11.900	11.600	11.700	8.186	3,261,796
2022-03-24	12.000	12.000	11.800	11.800	8.256	3,285,387
2022-03-23	12.200	12.300	11.800	12.000	8.395	17,981,383
2022-03-22	12.000	12.000	11.800	12.000	8.395	14,180,713
2022-03-21	12.100	12.200	11.800	11.900	8.326	5,044,731
2022-03-18	12.100	12.200	11.800	11.900	8.326	9,538,065
2022-03-17	11.600	12.300	11.500	12.200	8.535	19,073,710
2022-03-16	11.600	11.600	11.400	11.500	8.046	2,603,678
2022-03-15	11.400	11.500	11.200	11.500	8.046	4,785,428
2022-03-14	11.600	11.600	11.300	11.500	8.046	3,633,750
2022-03-11	11.400	11.600	11.400	11.500	8.046	2,251,084
2022-03-10	11.700	11.900	11.600	11.600	8.116	3,469,553
2022-03-09	11.500	11.600	11.300	11.600	8.116	2,687,409
2022-03-08	11.500	11.700	11.000	11.400	7.976	7,013,038
2022-03-07	12.000	12.000	11.600	11.600	8.116	3,854,212
2022-03-04	12.300	12.400	12.200	12.200	8.535	2,901,095
2022-03-03	12.500	12.500	12.100	12.400	8.675	4,568,596
2022-03-02	12.000	12.500	12.000	12.400	8.675	10,638,318
2022-03-01	12.000	12.200	12.000	12.100	8.465	2,718,022
2022-02-28	12.000	12.000	11.800	11.900	8.326	1,698,356
2022-02-25	11.700	12.100	11.700	12.000	8.395	2,825,954
2022-02-24	11.900	11.900	11.500	11.600	8.116	3,456,485
2022-02-23	11.800	12.000	11.800	12.000	8.395	1,571,306
2022-02-22	11.800	11.800	11.700	11.800	8.256	1,771,682
2022-02-21	12.000	12.000	11.800	11.900	8.326	1,896,917
2022-02-18	12.000	12.000	11.800	12.000	8.395	1,723,766
2022-02-17	12.000	12.100	11.900	12.000	8.395	2,594,603
2022-02-15	11.900	12.100	11.800	12.100	8.465	3,688,926
2022-02-14	11.900	12.000	11.600	11.800	8.256	6,771,401
2022-02-11	12.100	12.200	11.800	12.000	8.395	10,960,057
2022-02-10	12.300	12.400	12.100	12.100	8.465	5,956,708
2022-02-09	12.500	12.600	12.300	12.300	8.605	4,996,210
2022-02-08	12.600	12.700	12.500	12.700	8.885	4,129,487
2022-02-07	12.700	12.800	12.500	12.700	8.885	5,905,041
2022-02-04	12.400	12.800	12.400	12.700	8.885	12,163,402

← NewerPage 19 of 21 · 1,213 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.