Sermsang Power Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 7.800 | 7.850 | 7.650 | 7.750 | 7.750 | 3,094,300 |
| 2026-10-14 | 7.700 | 7.850 | 7.700 | 7.850 | 7.850 | 3,424,100 |
| 2026-10-12 | 7.850 | 7.900 | 7.650 | 7.700 | 7.700 | 4,309,400 |
| 2026-10-09 | 7.900 | 7.950 | 7.700 | 7.900 | 7.900 | 8,069,436 |
| 2026-10-08 | 8.100 | 8.250 | 7.850 | 7.900 | 7.900 | 8,809,010 |
| 2026-10-07 | 7.850 | 8.500 | 7.850 | 8.100 | 8.100 | 27,572,896 |
| 2026-10-06 | 7.700 | 7.750 | 7.600 | 7.600 | 7.600 | 3,271,265 |
| 2026-10-05 | 7.650 | 7.900 | 7.550 | 7.650 | 7.650 | 12,683,032 |
| 2026-10-02 | 7.650 | 7.800 | 7.550 | 7.650 | 7.650 | 8,573,126 |
| 2026-10-01 | 7.600 | 7.600 | 7.400 | 7.500 | 7.500 | 2,310,874 |
| 2026-09-30 | 7.500 | 7.600 | 7.250 | 7.550 | 7.550 | 3,817,700 |
| 2026-09-29 | 7.600 | 7.600 | 7.450 | 7.500 | 7.500 | 1,516,800 |
| 2026-09-28 | 7.650 | 7.850 | 7.450 | 7.550 | 7.550 | 4,365,500 |
| 2026-09-25 | 7.700 | 7.750 | 7.500 | 7.600 | 7.600 | 3,493,024 |
| 2026-09-24 | 7.700 | 7.800 | 7.550 | 7.600 | 7.600 | 3,199,089 |
| 2026-09-23 | 7.450 | 7.900 | 7.450 | 7.750 | 7.750 | 9,732,504 |
| 2026-09-22 | 7.650 | 7.650 | 7.450 | 7.450 | 7.450 | 2,786,534 |
| 2026-09-21 | 7.650 | 7.650 | 7.400 | 7.550 | 7.550 | 4,362,644 |
| 2026-09-18 | 7.200 | 7.600 | 7.200 | 7.600 | 7.600 | 9,014,094 |
| 2026-09-17 | 7.250 | 7.300 | 7.000 | 7.150 | 7.150 | 4,799,808 |
| 2026-09-16 | 7.250 | 7.600 | 7.150 | 7.250 | 7.250 | 14,785,147 |
| 2026-09-15 | 7.400 | 7.450 | 7.150 | 7.250 | 7.250 | 8,653,230 |
| 2026-09-14 | 7.450 | 7.500 | 7.150 | 7.350 | 7.350 | 6,440,577 |
| 2026-09-11 | 6.500 | 7.300 | 6.500 | 7.300 | 7.300 | 8,838,865 |
| 2026-09-10 | 6.050 | 6.300 | 6.050 | 6.300 | 6.300 | 4,526,951 |
| 2026-09-09 | 5.750 | 6.100 | 5.750 | 6.050 | 6.050 | 19,448,912 |
| 2026-09-08 | 5.800 | 5.850 | 5.600 | 5.750 | 5.750 | 3,689,559 |
| 2026-09-07 | 5.500 | 5.750 | 5.450 | 5.700 | 5.700 | 3,088,947 |
| 2026-09-04 | 5.350 | 5.450 | 5.250 | 5.400 | 5.400 | 3,695,632 |
| 2026-09-03 | 5.100 | 5.350 | 5.100 | 5.300 | 5.300 | 2,518,424 |
| 2026-09-02 | 4.980 | 5.200 | 4.900 | 5.050 | 5.050 | 1,528,148 |
| 2026-09-01 | 5.050 | 5.100 | 4.980 | 4.980 | 4.980 | 581,562 |
| 2026-08-31 | 5.000 | 5.100 | 4.960 | 5.050 | 5.050 | 1,196,038 |
| 2026-08-28 | 5.050 | 5.150 | 5.000 | 5.050 | 5.050 | 489,191 |
| 2026-08-27 | 5.100 | 5.150 | 5.050 | 5.150 | 5.150 | 332,442 |
| 2026-08-26 | 5.050 | 5.150 | 5.050 | 5.050 | 5.050 | 259,160 |
| 2026-08-25 | 5.200 | 5.200 | 5.050 | 5.050 | 5.050 | 421,645 |
| 2026-08-24 | 5.150 | 5.250 | 5.100 | 5.100 | 5.100 | 967,444 |
| 2026-08-21 | 4.960 | 5.150 | 4.960 | 5.150 | 5.150 | 957,544 |
| 2026-08-20 | 5.000 | 5.050 | 4.960 | 4.960 | 4.960 | 540,429 |
| 2026-08-19 | 4.940 | 5.000 | 4.920 | 4.940 | 4.940 | 791,816 |
| 2026-08-18 | 4.840 | 4.980 | 4.840 | 4.940 | 4.940 | 620,405 |
| 2026-08-17 | 4.800 | 4.880 | 4.640 | 4.840 | 4.840 | 1,685,403 |
| 2026-08-14 | 4.900 | 4.960 | 4.880 | 4.920 | 4.920 | 529,855 |
| 2026-08-13 | 4.760 | 4.980 | 4.760 | 4.900 | 4.900 | 1,130,400 |
| 2026-08-11 | 4.760 | 4.820 | 4.740 | 4.780 | 4.780 | 890,600 |
| 2026-08-10 | 4.780 | 4.780 | 4.740 | 4.760 | 4.760 | 389,633 |
| 2026-08-07 | 4.740 | 4.820 | 4.720 | 4.780 | 4.780 | 702,401 |
| 2026-08-06 | 4.860 | 4.860 | 4.700 | 4.720 | 4.720 | 1,133,904 |
| 2026-08-05 | 4.740 | 4.820 | 4.740 | 4.820 | 4.820 | 681,565 |
| 2026-08-04 | 4.740 | 4.840 | 4.700 | 4.740 | 4.740 | 1,358,213 |
| 2026-08-03 | 4.800 | 4.800 | 4.620 | 4.720 | 4.720 | 981,937 |
| 2026-07-31 | 4.520 | 4.760 | 4.520 | 4.700 | 4.700 | 1,789,598 |
| 2026-07-30 | 4.500 | 4.540 | 4.420 | 4.500 | 4.500 | 1,297,521 |
| 2026-07-27 | 4.520 | 4.640 | 4.520 | 4.540 | 4.540 | 1,339,457 |
| 2026-07-24 | 4.500 | 4.580 | 4.420 | 4.520 | 4.520 | 1,617,596 |
| 2026-07-23 | 4.360 | 4.700 | 4.320 | 4.560 | 4.560 | 5,191,449 |
| 2026-07-22 | 4.420 | 4.420 | 4.260 | 4.300 | 4.300 | 2,007,754 |
| 2026-07-21 | 4.360 | 4.420 | 4.280 | 4.400 | 4.400 | 2,578,586 |
| 2026-07-20 | 4.120 | 4.380 | 4.120 | 4.360 | 4.360 | 8,356,362 |
Page 1 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.