Sermsang Power Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | 4.840 | 4.860 | 4.820 | 4.820 | 4.256 | 176,711 |
| 2025-04-17 | 4.780 | 4.920 | 4.780 | 4.840 | 4.274 | 435,816 |
| 2025-04-16 | 4.800 | 4.800 | 4.760 | 4.780 | 4.221 | 253,762 |
| 2025-04-11 | 4.760 | 4.760 | 4.740 | 4.760 | 4.203 | 290,382 |
| 2025-04-10 | 4.800 | 4.900 | 4.760 | 4.760 | 4.203 | 718,237 |
| 2025-04-09 | 4.800 | 4.820 | 4.760 | 4.760 | 4.203 | 624,162 |
| 2025-04-08 | 4.860 | 4.860 | 4.780 | 4.800 | 4.239 | 854,143 |
| 2025-04-04 | 5.000 | 5.000 | 4.780 | 4.920 | 4.345 | 1,758,914 |
| 2025-04-03 | 5.050 | 5.100 | 5.050 | 5.050 | 4.459 | 2,193,732 |
| 2025-04-02 | 5.100 | 5.100 | 5.050 | 5.050 | 4.459 | 78,250 |
| 2025-04-01 | 5.100 | 5.100 | 5.050 | 5.050 | 4.459 | 15,459,310 |
| 2025-03-31 | 5.050 | 5.050 | 5.050 | 5.050 | 4.459 | 886,303 |
| 2025-03-28 | 5.200 | 5.200 | 5.050 | 5.050 | 4.459 | 252,800 |
| 2025-03-27 | 5.150 | 5.200 | 5.100 | 5.150 | 4.548 | 1,026,220 |
| 2025-03-26 | 5.200 | 5.200 | 5.100 | 5.150 | 4.548 | 2,262,612 |
| 2025-03-25 | 5.250 | 5.250 | 5.100 | 5.150 | 4.548 | 1,021,891 |
| 2025-03-24 | 5.250 | 5.250 | 5.150 | 5.250 | 4.636 | 897,667 |
| 2025-03-21 | 5.250 | 5.300 | 5.200 | 5.250 | 4.636 | 939,348 |
| 2025-03-20 | 5.300 | 5.350 | 5.250 | 5.300 | 4.680 | 541,591 |
| 2025-03-19 | 5.350 | 5.350 | 5.250 | 5.300 | 4.680 | 1,253,125 |
| 2025-03-18 | 5.350 | 5.400 | 5.300 | 5.300 | 4.680 | 887,240 |
| 2025-03-17 | 5.400 | 5.550 | 5.350 | 5.350 | 4.724 | 1,382,311 |
| 2025-03-14 | 5.400 | 5.400 | 5.350 | 5.350 | 4.724 | 14,689,800 |
| 2025-03-13 | 5.450 | 5.500 | 5.350 | 5.350 | 4.724 | 1,933,470 |
| 2025-03-12 | 5.400 | 5.500 | 5.350 | 5.400 | 4.768 | 2,323,830 |
| 2025-03-11 | 5.500 | 5.500 | 5.350 | 5.400 | 4.768 | 711,293 |
| 2025-03-10 | 5.500 | 5.500 | 5.450 | 5.450 | 4.813 | 746,045 |
| 2025-03-07 | 5.550 | 5.550 | 5.450 | 5.500 | 4.857 | 1,024,161 |
| 2025-03-06 | 5.500 | 5.600 | 5.450 | 5.500 | 4.857 | 1,509,797 |
| 2025-03-05 | 5.500 | 5.550 | 5.500 | 5.500 | 4.857 | 1,377,617 |
| 2025-03-04 | 5.550 | 5.600 | 5.450 | 5.500 | 4.857 | 1,373,512 |
| 2025-03-03 | 5.600 | 5.650 | 5.500 | 5.550 | 4.901 | 1,025,719 |
| 2025-02-28 | 5.550 | 5.550 | 5.400 | 5.400 | 4.768 | 2,230,756 |
| 2025-02-27 | 5.700 | 5.700 | 5.550 | 5.550 | 4.901 | 1,105,247 |
| 2025-02-26 | 5.550 | 5.600 | 5.500 | 5.600 | 4.945 | 1,034,362 |
| 2025-02-25 | 5.700 | 5.700 | 5.500 | 5.550 | 4.901 | 928,432 |
| 2025-02-24 | 5.650 | 5.750 | 5.550 | 5.600 | 4.945 | 1,212,246 |
| 2025-02-21 | 5.300 | 5.800 | 5.250 | 5.750 | 5.078 | 5,195,608 |
| 2025-02-20 | 5.200 | 5.300 | 5.150 | 5.300 | 4.680 | 1,359,710 |
| 2025-02-19 | 5.050 | 5.200 | 5.000 | 5.200 | 4.592 | 1,442,888 |
| 2025-02-18 | 5.150 | 5.200 | 5.000 | 5.050 | 4.459 | 1,463,651 |
| 2025-02-17 | 5.300 | 5.300 | 5.050 | 5.150 | 4.548 | 250,241 |
| 2025-02-14 | 5.150 | 5.250 | 5.000 | 5.200 | 4.592 | 1,032,031 |
| 2025-02-13 | 5.100 | 5.300 | 4.960 | 5.300 | 4.680 | 2,762,041 |
| 2025-02-11 | 5.150 | 5.350 | 5.050 | 5.100 | 4.504 | 848,601 |
| 2025-02-10 | 5.300 | 5.300 | 5.200 | 5.250 | 4.636 | 139,829 |
| 2025-02-07 | 5.000 | 5.300 | 5.000 | 5.300 | 4.680 | 1,070,820 |
| 2025-02-06 | 5.100 | 5.200 | 5.050 | 5.100 | 4.504 | 680,140 |
| 2025-02-05 | 5.100 | 5.250 | 5.050 | 5.200 | 4.592 | 226,326 |
| 2025-02-04 | 5.050 | 5.250 | 5.050 | 5.200 | 4.592 | 334,262 |
| 2025-02-03 | 5.150 | 5.200 | 4.980 | 5.150 | 4.548 | 343,353 |
| 2025-01-31 | 5.250 | 5.300 | 5.100 | 5.200 | 4.592 | 181,453 |
| 2025-01-30 | 5.250 | 5.300 | 5.100 | 5.150 | 4.548 | 442,001 |
| 2025-01-29 | 5.250 | 5.250 | 5.100 | 5.100 | 4.504 | 36,198 |
| 2025-01-28 | 5.200 | 5.250 | 5.200 | 5.200 | 4.592 | 88,860 |
| 2025-01-27 | 5.250 | 5.350 | 5.200 | 5.250 | 4.636 | 161,350 |
| 2025-01-24 | 5.150 | 5.400 | 5.150 | 5.350 | 4.724 | 170,942 |
| 2025-01-23 | 5.200 | 5.250 | 5.100 | 5.250 | 4.636 | 393,870 |
| 2025-01-22 | 5.150 | 5.400 | 5.150 | 5.250 | 4.636 | 356,301 |
| 2025-01-21 | 5.150 | 5.200 | 5.100 | 5.150 | 4.548 | 443,687 |
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.