Sermsang Power Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	12.400	12.500	12.300	12.300	8.605	3,606,525
2022-02-02	12.500	12.700	12.300	12.400	8.675	3,939,033
2022-02-01	12.600	12.700	12.500	12.600	8.815	1,536,458
2022-01-31	12.300	12.700	12.200	12.600	8.815	4,921,311
2022-01-28	12.400	12.600	12.300	12.300	8.605	4,407,061
2022-01-27	12.500	12.500	12.200	12.300	8.605	9,687,258
2022-01-26	12.700	12.900	12.600	12.600	8.815	7,007,230
2022-01-25	12.900	13.100	12.500	12.600	8.815	9,420,090
2022-01-24	13.100	13.200	12.900	13.000	9.095	8,719,500
2022-01-21	13.300	13.300	12.900	13.200	9.235	10,038,279
2022-01-20	13.100	13.300	12.900	13.200	9.235	13,078,888
2022-01-19	12.700	13.200	12.600	13.000	9.095	13,349,201
2022-01-18	12.800	12.900	12.500	12.700	8.885	10,115,961
2022-01-17	12.800	13.100	12.500	12.800	8.955	14,728,480
2022-01-14	12.700	12.700	12.500	12.500	8.745	4,419,887
2022-01-13	12.500	12.900	12.400	12.600	8.815	15,180,778
2022-01-12	12.300	12.400	12.100	12.400	8.675	4,802,126
2022-01-11	12.100	12.300	12.000	12.200	8.535	4,857,665
2022-01-10	12.400	12.400	11.800	12.000	8.395	15,533,977
2022-01-07	12.600	12.600	12.300	12.400	8.675	4,310,745
2022-01-06	12.600	12.700	12.500	12.600	8.815	1,738,891
2022-01-05	12.600	12.700	12.500	12.600	8.815	2,368,817
2022-01-04	12.700	12.700	12.600	12.600	8.815	1,811,491
2021-12-30	12.600	12.800	12.600	12.700	8.885	1,881,308
2021-12-29	12.600	12.700	12.500	12.600	8.815	1,314,060
2021-12-28	12.800	12.800	12.500	12.700	8.885	3,731,276
2021-12-27	12.700	12.800	12.600	12.800	8.955	4,232,942
2021-12-24	12.500	12.700	12.400	12.600	8.815	3,690,257
2021-12-23	12.500	12.800	12.400	12.500	8.745	8,084,492
2021-12-22	12.500	12.600	12.400	12.500	8.745	3,887,487
2021-12-21	12.500	12.600	12.400	12.500	8.745	2,316,545
2021-12-20	12.400	12.500	12.300	12.400	8.675	1,698,840
2021-12-17	12.500	12.600	12.500	12.500	8.745	1,758,614
2021-12-16	12.500	12.700	12.500	12.600	8.815	6,033,180
2021-12-15	12.500	12.500	12.400	12.400	8.675	5,768,311
2021-12-14	12.600	12.700	12.500	12.500	8.745	1,514,920
2021-12-13	12.700	12.800	12.600	12.600	8.815	2,073,819
2021-12-09	12.800	12.900	12.500	12.800	8.955	5,085,508
2021-12-08	12.700	12.900	12.700	12.900	9.025	3,161,124
2021-12-07	12.600	12.800	12.600	12.700	8.885	1,691,701
2021-12-03	12.900	12.900	12.600	12.700	8.885	2,578,752
2021-12-02	12.600	12.900	12.500	12.900	9.025	3,103,528
2021-12-01	12.500	12.700	12.400	12.600	8.815	3,893,053
2021-11-30	12.400	12.700	12.300	12.400	8.675	7,121,938
2021-11-29	12.400	12.800	12.300	12.300	8.605	7,893,917
2021-11-26	13.100	13.300	12.500	12.500	8.745	19,231,373
2021-11-25	13.200	13.200	13.100	13.200	9.235	3,531,384
2021-11-24	13.200	13.400	13.200	13.200	9.235	6,629,226
2021-11-23	13.700	13.700	13.100	13.200	9.235	30,268,265
2021-11-22	14.000	14.600	13.600	13.800	9.655	33,628,798
2021-11-19	13.900	14.000	13.700	14.000	9.795	5,152,179
2021-11-18	13.900	13.900	13.700	13.900	9.725	2,496,109
2021-11-17	13.800	14.000	13.500	13.800	9.655	9,478,170
2021-11-16	14.000	14.100	13.600	13.800	9.655	9,990,847
2021-11-15	13.500	14.000	13.500	13.900	9.725	16,610,756
2021-11-12	13.300	13.400	13.200	13.200	9.235	750,079
2021-11-11	13.300	13.500	13.100	13.300	9.305	4,471,191
2021-11-10	13.200	13.500	13.200	13.400	9.375	2,245,760
2021-11-09	13.500	13.600	13.200	13.200	9.235	2,516,316
2021-11-08	13.600	13.600	13.100	13.500	9.445	4,936,920

← NewerPage 20 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.