Sermsang Power Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 4.060 | 4.100 | 4.040 | 4.060 | 4.060 | 1,658,706 |
| 2026-07-16 | 4.080 | 4.100 | 4.060 | 4.060 | 4.060 | 1,012,916 |
| 2026-07-15 | 4.140 | 4.160 | 4.060 | 4.080 | 4.080 | 963,397 |
| 2026-07-14 | 4.120 | 4.160 | 4.100 | 4.120 | 4.120 | 1,097,563 |
| 2026-07-13 | 4.120 | 4.160 | 4.100 | 4.100 | 4.100 | 1,098,000 |
| 2026-07-10 | 4.120 | 4.160 | 4.100 | 4.120 | 4.120 | 1,474,570 |
| 2026-07-09 | 3.960 | 4.200 | 3.960 | 4.160 | 4.160 | 2,609,952 |
| 2026-07-08 | 3.980 | 4.000 | 3.920 | 3.920 | 3.920 | 1,548,012 |
| 2026-07-07 | 4.080 | 4.080 | 3.980 | 3.980 | 3.980 | 525,060 |
| 2026-07-06 | 4.100 | 4.100 | 4.040 | 4.080 | 4.080 | 270,084 |
| 2026-07-03 | 4.040 | 4.080 | 4.020 | 4.060 | 4.060 | 557,521 |
| 2026-07-02 | 3.960 | 4.040 | 3.940 | 4.020 | 4.020 | 437,337 |
| 2026-07-01 | 3.980 | 4.000 | 3.940 | 3.980 | 3.980 | 413,707 |
| 2026-06-30 | 3.980 | 4.000 | 3.960 | 3.960 | 3.960 | 839,300 |
| 2026-06-29 | 3.920 | 4.000 | 3.920 | 3.960 | 3.960 | 517,224 |
| 2026-06-26 | 3.940 | 3.960 | 3.880 | 3.880 | 3.880 | 632,123 |
| 2026-06-25 | 3.920 | 4.020 | 3.920 | 3.940 | 3.940 | 553,910 |
| 2026-06-24 | 3.940 | 3.940 | 3.900 | 3.920 | 3.920 | 282,501 |
| 2026-06-23 | 3.960 | 4.020 | 3.920 | 3.920 | 3.920 | 369,069 |
| 2026-06-22 | 4.020 | 4.020 | 3.960 | 3.960 | 3.960 | 386,203 |
| 2026-06-19 | 4.080 | 4.100 | 4.000 | 4.000 | 4.000 | 1,249,105 |
| 2026-06-18 | 3.900 | 4.140 | 3.900 | 4.060 | 4.060 | 2,942,115 |
| 2026-06-17 | 3.900 | 3.920 | 3.840 | 3.880 | 3.880 | 1,173,555 |
| 2026-06-16 | 3.800 | 3.880 | 3.800 | 3.880 | 3.880 | 785,692 |
| 2026-06-15 | 3.760 | 3.780 | 3.720 | 3.780 | 3.780 | 278,578 |
| 2026-06-12 | 3.700 | 3.740 | 3.660 | 3.720 | 3.720 | 405,301 |
| 2026-06-11 | 3.640 | 3.740 | 3.640 | 3.660 | 3.660 | 511,824 |
| 2026-06-10 | 3.720 | 3.720 | 3.660 | 3.660 | 3.660 | 368,800 |
| 2026-06-09 | 3.720 | 3.760 | 3.680 | 3.720 | 3.720 | 471,129 |
| 2026-06-08 | 3.780 | 3.900 | 3.700 | 3.700 | 3.700 | 1,159,919 |
| 2026-06-05 | 3.780 | 3.920 | 3.780 | 3.860 | 3.860 | 2,060,774 |
| 2026-06-04 | 3.620 | 3.800 | 3.620 | 3.740 | 3.740 | 1,019,731 |
| 2026-06-02 | 3.620 | 3.700 | 3.620 | 3.660 | 3.660 | 389,222 |
| 2026-05-29 | 3.640 | 3.640 | 3.600 | 3.620 | 3.620 | 438,000 |
| 2026-05-28 | 3.680 | 3.680 | 3.620 | 3.620 | 3.620 | 804,935 |
| 2026-05-27 | 3.660 | 3.740 | 3.620 | 3.660 | 3.660 | 1,418,626 |
| 2026-05-26 | 3.680 | 3.680 | 3.640 | 3.640 | 3.640 | 484,700 |
| 2026-05-25 | 3.680 | 3.720 | 3.640 | 3.660 | 3.660 | 873,095 |
| 2026-05-22 | 3.740 | 3.760 | 3.660 | 3.660 | 3.660 | 878,225 |
| 2026-05-21 | 3.600 | 3.720 | 3.600 | 3.720 | 3.720 | 790,790 |
| 2026-05-20 | 3.580 | 3.640 | 3.500 | 3.600 | 3.600 | 866,900 |
| 2026-05-19 | 3.620 | 3.640 | 3.580 | 3.580 | 3.580 | 446,110 |
| 2026-05-18 | 3.640 | 3.680 | 3.620 | 3.620 | 3.620 | 465,036 |
| 2026-05-15 | 3.680 | 3.680 | 3.640 | 3.640 | 3.640 | 515,670 |
| 2026-05-14 | 3.760 | 3.800 | 3.660 | 3.660 | 3.660 | 1,375,674 |
| 2026-05-13 | 3.800 | 3.840 | 3.760 | 3.760 | 3.760 | 501,983 |
| 2026-05-12 | 3.860 | 3.880 | 3.780 | 3.780 | 3.780 | 710,651 |
| 2026-05-11 | 3.900 | 3.900 | 3.820 | 3.840 | 3.840 | 625,550 |
| 2026-05-08 | 3.840 | 4.000 | 3.820 | 3.860 | 3.860 | 1,670,862 |
| 2026-05-07 | 3.980 | 3.980 | 3.840 | 3.840 | 3.840 | 2,397,278 |
| 2026-05-06 | 3.980 | 4.020 | 3.960 | 3.960 | 3.960 | 1,116,225 |
| 2026-05-05 | 3.900 | 4.020 | 3.880 | 3.980 | 3.980 | 796,897 |
| 2026-04-30 | 4.060 | 4.080 | 4.040 | 4.040 | 3.832 | 391,172 |
| 2026-04-29 | 4.000 | 4.060 | 4.000 | 4.060 | 3.851 | 407,518 |
| 2026-04-28 | 4.000 | 4.020 | 3.880 | 4.020 | 3.813 | 1,115,663 |
| 2026-04-27 | 4.120 | 4.120 | 4.000 | 4.000 | 3.794 | 793,451 |
| 2026-04-24 | 4.140 | 4.160 | 4.100 | 4.120 | 3.908 | 709,028 |
| 2026-04-23 | 4.200 | 4.340 | 4.120 | 4.140 | 3.927 | 963,748 |
| 2026-04-22 | 4.140 | 4.300 | 4.080 | 4.180 | 3.965 | 980,352 |
| 2026-04-21 | 4.140 | 4.300 | 4.120 | 4.260 | 3.927 | 1,300,447 |
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.