Sermsang Power Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	4.180	4.200	4.160	4.160	3.835	254,439
2025-07-18	4.180	4.220	4.160	4.160	3.835	302,932
2025-07-17	4.200	4.220	4.180	4.180	3.853	225,088
2025-07-16	4.220	4.240	4.200	4.220	3.890	93,704
2025-07-15	4.180	4.360	4.180	4.220	3.890	255,329
2025-07-14	4.200	4.200	4.180	4.200	3.872	51,006
2025-07-11	4.200	4.200	4.180	4.200	3.872	110,912
2025-07-09	4.240	4.240	4.180	4.200	3.872	175,000
2025-07-08	4.200	4.240	4.200	4.220	3.890	139,429
2025-07-07	4.220	4.220	4.200	4.200	3.872	96,303
2025-07-04	4.240	4.240	4.220	4.240	3.908	50,161
2025-07-03	4.220	4.240	4.220	4.220	3.890	74,007
2025-07-02	4.200	4.300	4.200	4.220	3.890	85,777
2025-07-01	4.220	4.220	4.160	4.200	3.872	1,075,624
2025-06-30	4.200	4.220	4.140	4.220	3.890	272,600
2025-06-27	4.220	4.260	4.200	4.240	3.908	147,781
2025-06-26	4.380	4.400	4.180	4.240	3.908	598,567
2025-06-25	4.400	4.400	4.360	4.400	4.056	55,198
2025-06-24	4.280	4.400	4.240	4.400	4.056	126,202
2025-06-23	4.420	4.460	4.300	4.300	3.964	57,084
2025-06-20	4.480	4.500	4.400	4.480	4.130	214,898
2025-06-19	4.520	4.520	4.420	4.480	4.130	246,204
2025-06-18	4.580	4.580	4.520	4.520	4.166	111,450
2025-06-17	4.560	4.580	4.560	4.580	4.222	62,854
2025-06-16	4.480	4.580	4.480	4.580	4.222	117,495
2025-06-13	4.560	4.580	4.560	4.580	4.222	240,637
2025-06-12	4.640	4.640	4.580	4.580	4.222	181,514
2025-06-11	4.640	4.680	4.640	4.640	4.277	49,248
2025-06-10	4.640	4.680	4.640	4.640	4.277	44,873
2025-06-09	4.680	4.680	4.640	4.640	4.277	70,737
2025-06-06	4.680	4.700	4.660	4.680	4.314	119,571
2025-06-05	4.660	4.740	4.660	4.700	4.332	633,260
2025-06-04	4.660	4.720	4.640	4.700	4.332	735,063
2025-05-30	4.640	4.700	4.640	4.660	4.296	71,557
2025-05-29	4.660	4.660	4.640	4.660	4.296	88,991
2025-05-28	4.640	4.660	4.640	4.660	4.296	85,779
2025-05-27	4.680	4.680	4.640	4.640	4.277	103,906
2025-05-26	4.660	4.700	4.640	4.700	4.332	31,111
2025-05-23	4.660	4.660	4.640	4.660	4.296	129,967
2025-05-22	4.660	4.680	4.640	4.660	4.296	96,935
2025-05-21	4.680	4.680	4.640	4.680	4.314	142,043
2025-05-20	4.680	4.680	4.660	4.680	4.314	34,581
2025-05-19	4.680	4.680	4.660	4.680	4.314	78,472
2025-05-16	4.680	4.680	4.660	4.680	4.314	155,376
2025-05-15	4.700	4.720	4.640	4.660	4.296	237,531
2025-05-14	4.700	4.720	4.680	4.700	4.332	264,263
2025-05-13	4.680	4.680	4.660	4.680	4.314	292,870
2025-05-09	4.680	4.700	4.660	4.680	4.314	198,385
2025-05-08	4.720	4.720	4.680	4.700	4.332	286,438
2025-05-07	4.720	4.740	4.700	4.740	4.369	489,675
2025-05-06	4.740	4.760	4.700	4.720	4.351	464,085
2025-05-02	4.780	4.780	4.740	4.760	4.388	288,719
2025-04-30	4.820	4.860	4.780	4.800	4.239	427,480
2025-04-29	4.820	4.820	4.780	4.820	4.256	1,054,492
2025-04-28	4.800	4.820	4.780	4.820	4.256	314,988
2025-04-25	4.820	4.840	4.780	4.800	4.239	358,188
2025-04-24	4.800	4.820	4.800	4.820	4.256	472,319
2025-04-23	4.820	4.840	4.780	4.800	4.239	268,354
2025-04-22	4.820	4.820	4.780	4.800	4.239	322,918
2025-04-21	4.840	4.840	4.800	4.820	4.256	320,318

← NewerPage 6 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.