Sermsang Power Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	4.160	4.300	4.060	4.100	3.779	1,238,670
2026-04-17	3.800	4.160	3.760	4.100	3.779	2,217,527
2026-04-16	3.660	3.820	3.660	3.800	3.503	1,665,463
2026-04-10	3.620	3.680	3.580	3.640	3.355	1,605,806
2026-04-09	3.520	3.540	3.500	3.520	3.245	306,001
2026-04-08	3.520	3.540	3.480	3.540	3.263	312,540
2026-04-07	3.500	3.540	3.480	3.520	3.245	421,194
2026-04-03	3.540	3.540	3.500	3.500	3.226	252,506
2026-04-02	3.520	3.580	3.520	3.560	3.282	370,258
2026-04-01	3.580	3.580	3.460	3.500	3.226	502,516
2026-03-31	3.500	3.580	3.480	3.580	3.300	494,566
2026-03-30	3.420	3.500	3.420	3.500	3.226	252,112
2026-03-27	3.460	3.460	3.420	3.460	3.189	233,907
2026-03-26	3.400	3.460	3.380	3.420	3.153	301,126
2026-03-25	3.420	3.460	3.400	3.400	3.134	420,354
2026-03-24	3.460	3.460	3.380	3.420	3.153	556,282
2026-03-23	3.480	3.480	3.420	3.420	3.153	381,621
2026-03-20	3.440	3.500	3.400	3.480	3.208	922,501
2026-03-19	3.380	3.440	3.380	3.400	3.134	409,608
2026-03-18	3.400	3.440	3.380	3.400	3.134	196,004
2026-03-17	3.440	3.460	3.380	3.380	3.116	297,271
2026-03-16	3.320	3.440	3.300	3.400	3.134	629,860
2026-03-13	3.280	3.360	3.280	3.320	3.060	317,562
2026-03-12	3.240	3.320	3.220	3.280	3.023	377,047
2026-03-11	3.200	3.260	3.200	3.220	2.968	753,320
2026-03-10	3.260	3.280	3.220	3.220	2.968	1,172,301
2026-03-09	3.240	3.240	3.180	3.240	2.987	707,363
2026-03-06	3.260	3.280	3.240	3.260	3.005	701,188
2026-03-05	3.300	3.300	3.240	3.260	3.005	212,455
2026-03-04	3.260	3.260	3.120	3.180	2.931	1,033,842
2026-03-02	3.320	3.380	3.300	3.300	3.042	888,781
2026-02-27	3.460	3.500	3.320	3.380	3.116	1,185,707
2026-02-26	3.340	3.500	3.340	3.400	3.134	1,288,640
2026-02-25	3.280	3.360	3.280	3.340	3.079	660,857
2026-02-24	3.280	3.300	3.240	3.280	3.023	12,746,820
2026-02-23	3.300	3.320	3.280	3.280	3.023	534,940
2026-02-20	3.380	3.380	3.300	3.320	3.060	551,836
2026-02-19	3.300	3.360	3.300	3.360	3.097	987,744
2026-02-18	3.280	3.320	3.280	3.300	3.042	1,574,825
2026-02-17	3.280	3.300	3.240	3.300	3.042	627,666
2026-02-16	3.240	3.280	3.220	3.240	2.987	1,452,344
2026-02-13	3.220	3.240	3.160	3.220	2.968	887,471
2026-02-12	3.140	3.220	3.120	3.180	2.931	5,080,068
2026-02-11	3.100	3.140	3.080	3.140	2.894	1,338,205
2026-02-10	3.120	3.140	3.080	3.080	2.839	973,034
2026-02-09	3.100	3.140	3.080	3.140	2.894	1,058,608
2026-02-06	3.100	3.100	3.060	3.100	2.858	272,501
2026-02-05	3.100	3.100	3.060	3.100	2.858	408,715
2026-02-04	3.100	3.100	3.080	3.100	2.858	109,874
2026-02-03	3.100	3.100	3.060	3.080	2.839	16,643,711
2026-02-02	3.120	3.120	3.060	3.100	2.858	358,901
2026-01-30	3.120	3.120	3.080	3.100	2.858	610,504
2026-01-29	3.120	3.160	3.100	3.100	2.858	437,520
2026-01-28	3.140	3.200	3.120	3.140	2.894	223,530
2026-01-27	3.140	3.140	3.120	3.140	2.894	227,177
2026-01-26	3.160	3.180	3.120	3.120	2.876	723,305
2026-01-23	3.200	3.200	3.160	3.180	2.931	1,095,060
2026-01-22	3.200	3.200	3.180	3.200	2.950	389,279
2026-01-21	3.200	3.200	3.180	3.200	2.950	179,885
2026-01-20	3.200	3.200	3.180	3.200	2.950	14,631,550

← NewerPage 3 of 4 · 240 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.