Sermsang Power Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 6.000 | 6.000 | 5.900 | 5.900 | 5.210 | 362,161 |
| 2024-10-21 | 5.950 | 6.000 | 5.900 | 5.950 | 5.254 | 559,924 |
| 2024-10-18 | 5.900 | 6.050 | 5.850 | 5.950 | 5.254 | 563,739 |
| 2024-10-17 | 5.900 | 5.900 | 5.800 | 5.900 | 5.210 | 916,726 |
| 2024-10-16 | 5.900 | 5.950 | 5.800 | 5.900 | 5.210 | 1,172,512 |
| 2024-10-15 | 6.050 | 6.050 | 5.850 | 5.950 | 5.254 | 595,851 |
| 2024-10-11 | 5.900 | 5.900 | 5.850 | 5.900 | 5.210 | 912,338 |
| 2024-10-10 | 5.950 | 5.950 | 5.850 | 5.900 | 5.210 | 612,059 |
| 2024-10-09 | 5.900 | 5.900 | 5.850 | 5.900 | 5.210 | 366,087 |
| 2024-10-08 | 6.000 | 6.000 | 5.850 | 5.900 | 5.210 | 693,896 |
| 2024-10-07 | 5.950 | 5.950 | 5.850 | 5.950 | 5.254 | 925,204 |
| 2024-10-04 | 5.950 | 5.950 | 5.850 | 5.950 | 5.254 | 1,223,205 |
| 2024-10-03 | 5.950 | 6.000 | 5.850 | 5.950 | 5.254 | 1,244,492 |
| 2024-10-02 | 5.950 | 6.050 | 5.850 | 6.000 | 5.298 | 1,840,344 |
| 2024-10-01 | 6.000 | 6.000 | 5.850 | 6.000 | 5.298 | 1,798,178 |
| 2024-09-30 | 5.950 | 6.100 | 5.900 | 6.050 | 5.342 | 1,213,093 |
| 2024-09-27 | 6.000 | 6.000 | 5.850 | 6.000 | 5.298 | 1,097,323 |
| 2024-09-26 | 6.000 | 6.000 | 5.900 | 6.000 | 5.298 | 365,292 |
| 2024-09-25 | 6.100 | 6.100 | 5.950 | 6.000 | 5.298 | 1,164,988 |
| 2024-09-24 | 6.050 | 6.100 | 6.000 | 6.100 | 5.387 | 1,018,874 |
| 2024-09-23 | 6.200 | 6.200 | 6.050 | 6.050 | 5.342 | 617,573 |
| 2024-09-20 | 6.300 | 6.300 | 6.100 | 6.150 | 5.431 | 1,524,146 |
| 2024-09-19 | 6.300 | 6.300 | 6.200 | 6.300 | 5.563 | 666,330 |
| 2024-09-18 | 6.350 | 6.350 | 6.200 | 6.300 | 5.563 | 1,910,826 |
| 2024-09-17 | 6.150 | 6.300 | 6.050 | 6.300 | 5.563 | 2,784,586 |
| 2024-09-16 | 6.000 | 6.150 | 5.950 | 6.150 | 5.431 | 2,334,422 |
| 2024-09-13 | 5.900 | 6.050 | 5.900 | 5.950 | 5.254 | 805,869 |
| 2024-09-12 | 5.950 | 6.000 | 5.850 | 5.900 | 5.210 | 1,284,178 |
| 2024-09-11 | 6.050 | 6.050 | 5.950 | 6.000 | 5.298 | 448,087 |
| 2024-09-10 | 6.050 | 6.050 | 6.000 | 6.050 | 5.342 | 1,084,073 |
| 2024-09-09 | 6.100 | 6.150 | 6.000 | 6.000 | 5.298 | 951,450 |
| 2024-09-06 | 6.150 | 6.150 | 6.100 | 6.150 | 5.431 | 597,546 |
| 2024-09-05 | 6.150 | 6.150 | 6.100 | 6.150 | 5.431 | 404,236 |
| 2024-09-04 | 6.050 | 6.150 | 6.050 | 6.150 | 5.431 | 741,102 |
| 2024-09-03 | 6.150 | 6.150 | 6.050 | 6.050 | 5.342 | 1,020,238 |
| 2024-09-02 | 6.100 | 6.150 | 6.050 | 6.150 | 5.431 | 633,214 |
| 2024-08-30 | 6.150 | 6.150 | 6.100 | 6.100 | 5.387 | 446,410 |
| 2024-08-29 | 6.150 | 6.150 | 6.100 | 6.150 | 5.431 | 302,268 |
| 2024-08-28 | 6.250 | 6.250 | 6.150 | 6.150 | 5.431 | 1,091,051 |
| 2024-08-27 | 6.300 | 6.300 | 6.200 | 6.250 | 5.519 | 734,370 |
| 2024-08-26 | 6.300 | 6.400 | 6.200 | 6.300 | 5.563 | 1,067,542 |
| 2024-08-23 | 6.300 | 6.300 | 6.150 | 6.300 | 5.563 | 642,944 |
| 2024-08-22 | 6.250 | 6.400 | 6.250 | 6.300 | 5.563 | 827,040 |
| 2024-08-21 | 6.300 | 6.350 | 6.250 | 6.350 | 5.607 | 1,374,019 |
| 2024-08-20 | 6.300 | 6.350 | 6.250 | 6.350 | 5.607 | 915,841 |
| 2024-08-19 | 6.300 | 6.350 | 6.200 | 6.300 | 5.563 | 626,332 |
| 2024-08-16 | 6.400 | 6.400 | 6.250 | 6.300 | 5.563 | 350,700 |
| 2024-08-15 | 6.300 | 6.400 | 6.250 | 6.400 | 5.652 | 525,232 |
| 2024-08-14 | 6.300 | 6.300 | 6.150 | 6.300 | 5.563 | 456,298 |
| 2024-08-13 | 6.350 | 6.350 | 6.200 | 6.300 | 5.563 | 389,137 |
| 2024-08-09 | 6.350 | 6.350 | 6.200 | 6.300 | 5.563 | 369,600 |
| 2024-08-08 | 6.300 | 6.400 | 6.250 | 6.300 | 5.563 | 359,840 |
| 2024-08-07 | 6.150 | 6.400 | 6.150 | 6.350 | 5.607 | 986,050 |
| 2024-08-06 | 6.050 | 6.300 | 6.050 | 6.150 | 5.431 | 917,375 |
| 2024-08-05 | 6.100 | 6.150 | 6.000 | 6.100 | 5.387 | 1,694,737 |
| 2024-08-02 | 6.200 | 6.300 | 6.000 | 6.100 | 5.387 | 1,226,805 |
| 2024-08-01 | 6.300 | 6.350 | 6.250 | 6.250 | 5.519 | 356,590 |
| 2024-07-31 | 6.150 | 6.300 | 6.150 | 6.250 | 5.519 | 205,122 |
| 2024-07-30 | 6.200 | 6.400 | 6.200 | 6.250 | 5.519 | 303,950 |
| 2024-07-26 | 6.200 | 6.250 | 6.050 | 6.200 | 5.475 | 1,075,491 |
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.