Sermsang Power Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 5.150 | 5.200 | 5.100 | 5.150 | 4.548 | 443,687 |
| 2025-01-20 | 5.150 | 5.200 | 5.150 | 5.200 | 4.592 | 219,004 |
| 2025-01-17 | 5.150 | 5.250 | 5.100 | 5.250 | 4.636 | 200,646 |
| 2025-01-16 | 5.250 | 5.250 | 5.150 | 5.200 | 4.592 | 159,365 |
| 2025-01-15 | 5.200 | 5.250 | 5.100 | 5.250 | 4.636 | 171,022 |
| 2025-01-14 | 5.200 | 5.250 | 5.100 | 5.250 | 4.636 | 313,110 |
| 2025-01-13 | 5.200 | 5.200 | 5.100 | 5.200 | 4.592 | 222,261 |
| 2025-01-10 | 5.200 | 5.250 | 5.150 | 5.250 | 4.636 | 904,714 |
| 2025-01-09 | 5.350 | 5.350 | 5.200 | 5.200 | 4.592 | 299,524 |
| 2025-01-08 | 5.400 | 5.400 | 5.300 | 5.300 | 4.680 | 231,100 |
| 2025-01-07 | 5.400 | 5.400 | 5.300 | 5.350 | 4.724 | 302,241 |
| 2025-01-06 | 5.400 | 5.450 | 5.350 | 5.350 | 4.724 | 461,402 |
| 2025-01-03 | 5.350 | 5.550 | 5.350 | 5.400 | 4.768 | 393,453 |
| 2025-01-02 | 5.500 | 5.500 | 5.350 | 5.400 | 4.768 | 367,881 |
| 2024-12-30 | 5.200 | 5.500 | 5.200 | 5.500 | 4.857 | 943,187 |
| 2024-12-27 | 5.250 | 5.300 | 5.200 | 5.200 | 4.592 | 838,515 |
| 2024-12-26 | 5.300 | 5.300 | 5.250 | 5.300 | 4.680 | 199,874 |
| 2024-12-25 | 5.300 | 5.300 | 5.250 | 5.300 | 4.680 | 391,284 |
| 2024-12-24 | 5.350 | 5.500 | 5.250 | 5.300 | 4.680 | 664,205 |
| 2024-12-23 | 5.350 | 5.400 | 5.300 | 5.300 | 4.680 | 511,428 |
| 2024-12-20 | 5.450 | 5.550 | 5.300 | 5.400 | 4.768 | 397,918 |
| 2024-12-19 | 5.450 | 5.450 | 5.350 | 5.450 | 4.813 | 342,542 |
| 2024-12-18 | 5.450 | 5.500 | 5.350 | 5.450 | 4.813 | 514,306 |
| 2024-12-17 | 5.450 | 5.600 | 5.450 | 5.550 | 4.901 | 328,808 |
| 2024-12-16 | 5.550 | 5.550 | 5.450 | 5.500 | 4.857 | 355,636 |
| 2024-12-13 | 5.500 | 5.600 | 5.500 | 5.600 | 4.945 | 1,302,014 |
| 2024-12-12 | 5.350 | 5.500 | 5.300 | 5.500 | 4.857 | 697,192 |
| 2024-12-11 | 5.250 | 5.350 | 5.250 | 5.300 | 4.680 | 903,088 |
| 2024-12-09 | 5.400 | 5.400 | 5.250 | 5.350 | 4.724 | 580,869 |
| 2024-12-06 | 5.400 | 5.500 | 5.150 | 5.400 | 4.768 | 2,518,440 |
| 2024-12-04 | 5.500 | 5.500 | 5.400 | 5.500 | 4.857 | 2,580,998 |
| 2024-12-03 | 5.550 | 5.550 | 5.450 | 5.550 | 4.901 | 869,792 |
| 2024-12-02 | 5.550 | 5.550 | 5.450 | 5.550 | 4.901 | 1,170,693 |
| 2024-11-29 | 5.650 | 5.700 | 5.550 | 5.600 | 4.945 | 596,324 |
| 2024-11-28 | 5.650 | 5.650 | 5.550 | 5.600 | 4.945 | 362,740 |
| 2024-11-27 | 5.600 | 5.600 | 5.500 | 5.600 | 4.945 | 796,134 |
| 2024-11-26 | 5.700 | 5.700 | 5.550 | 5.600 | 4.945 | 706,112 |
| 2024-11-25 | 5.600 | 5.650 | 5.550 | 5.600 | 4.945 | 548,241 |
| 2024-11-22 | 5.600 | 5.600 | 5.500 | 5.600 | 4.945 | 577,909 |
| 2024-11-21 | 5.750 | 5.750 | 5.550 | 5.600 | 4.945 | 317,156 |
| 2024-11-20 | 5.800 | 5.850 | 5.750 | 5.750 | 5.078 | 182,969 |
| 2024-11-19 | 5.800 | 5.800 | 5.700 | 5.800 | 5.122 | 294,180 |
| 2024-11-18 | 5.700 | 5.800 | 5.700 | 5.800 | 5.122 | 599,595 |
| 2024-11-15 | 5.700 | 5.750 | 5.650 | 5.650 | 4.989 | 294,820 |
| 2024-11-14 | 5.750 | 5.800 | 5.700 | 5.750 | 5.078 | 153,901 |
| 2024-11-13 | 5.800 | 5.800 | 5.700 | 5.750 | 5.078 | 567,326 |
| 2024-11-12 | 5.700 | 5.850 | 5.700 | 5.750 | 5.078 | 632,010 |
| 2024-11-11 | 5.800 | 5.850 | 5.750 | 5.750 | 5.078 | 625,318 |
| 2024-11-08 | 5.800 | 5.800 | 5.750 | 5.800 | 5.122 | 398,020 |
| 2024-11-07 | 5.700 | 5.800 | 5.650 | 5.750 | 5.078 | 694,421 |
| 2024-11-06 | 5.700 | 5.750 | 5.650 | 5.700 | 5.033 | 540,174 |
| 2024-11-05 | 5.650 | 5.750 | 5.650 | 5.650 | 4.989 | 469,705 |
| 2024-11-04 | 5.750 | 5.800 | 5.700 | 5.700 | 5.033 | 379,452 |
| 2024-11-01 | 5.750 | 5.800 | 5.700 | 5.800 | 5.122 | 141,725 |
| 2024-10-31 | 5.750 | 5.750 | 5.700 | 5.750 | 5.078 | 231,790 |
| 2024-10-30 | 5.800 | 5.800 | 5.750 | 5.750 | 5.078 | 185,070 |
| 2024-10-29 | 5.850 | 5.850 | 5.750 | 5.800 | 5.122 | 288,631 |
| 2024-10-28 | 5.750 | 5.850 | 5.750 | 5.850 | 5.166 | 380,366 |
| 2024-10-25 | 5.850 | 5.850 | 5.700 | 5.800 | 5.122 | 384,702 |
| 2024-10-24 | 5.900 | 5.900 | 5.800 | 5.850 | 5.166 | 404,702 |
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.