Sermsang Power Corporation PCL (BKK:SSP)
Thailand · Delayed Price · Currency is THB 4.060
-0.020 (-0.49%)
Aug 6, 2025, 4:24 PM ICT
BKK:SSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 4.10 | 4.12 | 4.06 | 4.08 | 4.08 | - | 201,691 |
| Aug 4, 2025 | 4.12 | 4.12 | 4.08 | 4.08 | 4.08 | -0.97% | 122,824 |
| Aug 1, 2025 | 4.06 | 4.12 | 4.06 | 4.12 | 4.12 | - | 227,976 |
| Jul 31, 2025 | 4.16 | 4.16 | 4.08 | 4.12 | 4.12 | -0.48% | 716,255 |
| Jul 30, 2025 | 4.14 | 4.22 | 4.14 | 4.14 | 4.14 | 0.49% | 356,069 |
| Jul 29, 2025 | 4.16 | 4.16 | 4.12 | 4.12 | 4.12 | -0.48% | 76,168 |
| Jul 25, 2025 | 4.16 | 4.18 | 4.12 | 4.14 | 4.14 | - | 273,901 |
| Jul 24, 2025 | 4.16 | 4.18 | 4.14 | 4.14 | 4.14 | -0.48% | 127,212 |
| Jul 23, 2025 | 4.14 | 4.16 | 4.10 | 4.16 | 4.16 | 1.46% | 290,457 |
| Jul 22, 2025 | 4.16 | 4.18 | 4.10 | 4.10 | 4.10 | -1.44% | 372,228 |
| Jul 21, 2025 | 4.18 | 4.20 | 4.16 | 4.16 | 4.16 | - | 254,439 |
| Jul 18, 2025 | 4.18 | 4.22 | 4.16 | 4.16 | 4.16 | -0.48% | 302,932 |
| Jul 17, 2025 | 4.20 | 4.22 | 4.18 | 4.18 | 4.18 | -0.95% | 225,088 |
| Jul 16, 2025 | 4.22 | 4.24 | 4.20 | 4.22 | 4.22 | - | 93,704 |
| Jul 15, 2025 | 4.18 | 4.36 | 4.18 | 4.22 | 4.22 | 0.48% | 255,329 |
| Jul 14, 2025 | 4.20 | 4.20 | 4.18 | 4.20 | 4.20 | - | 51,006 |
| Jul 11, 2025 | 4.20 | 4.20 | 4.18 | 4.20 | 4.20 | - | 110,912 |
| Jul 9, 2025 | 4.24 | 4.24 | 4.18 | 4.20 | 4.20 | -0.47% | 175,000 |
| Jul 8, 2025 | 4.20 | 4.24 | 4.20 | 4.22 | 4.22 | 0.48% | 139,429 |
| Jul 7, 2025 | 4.22 | 4.22 | 4.20 | 4.20 | 4.20 | -0.94% | 96,303 |
| Jul 4, 2025 | 4.24 | 4.24 | 4.22 | 4.24 | 4.24 | 0.47% | 50,161 |
| Jul 3, 2025 | 4.22 | 4.24 | 4.22 | 4.22 | 4.22 | - | 74,007 |
| Jul 2, 2025 | 4.20 | 4.30 | 4.20 | 4.22 | 4.22 | 0.48% | 85,777 |
| Jul 1, 2025 | 4.22 | 4.22 | 4.16 | 4.20 | 4.20 | -0.47% | 1,075,624 |
| Jun 30, 2025 | 4.20 | 4.22 | 4.14 | 4.22 | 4.22 | -0.47% | 272,600 |
| Jun 27, 2025 | 4.22 | 4.26 | 4.20 | 4.24 | 4.24 | - | 147,781 |
| Jun 26, 2025 | 4.38 | 4.40 | 4.18 | 4.24 | 4.24 | -3.64% | 598,567 |
| Jun 25, 2025 | 4.40 | 4.40 | 4.36 | 4.40 | 4.40 | - | 55,198 |
| Jun 24, 2025 | 4.28 | 4.40 | 4.24 | 4.40 | 4.40 | 2.33% | 126,202 |
| Jun 23, 2025 | 4.42 | 4.46 | 4.30 | 4.30 | 4.30 | -4.02% | 57,084 |
| Jun 20, 2025 | 4.48 | 4.50 | 4.40 | 4.48 | 4.48 | - | 214,898 |
| Jun 19, 2025 | 4.52 | 4.52 | 4.42 | 4.48 | 4.48 | -0.88% | 246,204 |
| Jun 18, 2025 | 4.58 | 4.58 | 4.52 | 4.52 | 4.52 | -1.31% | 111,450 |
| Jun 17, 2025 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | - | 62,854 |
| Jun 16, 2025 | 4.48 | 4.58 | 4.48 | 4.58 | 4.58 | - | 117,495 |
| Jun 13, 2025 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | - | 240,637 |
| Jun 12, 2025 | 4.64 | 4.64 | 4.58 | 4.58 | 4.58 | -1.29% | 181,514 |
| Jun 11, 2025 | 4.64 | 4.68 | 4.64 | 4.64 | 4.64 | - | 49,248 |
| Jun 10, 2025 | 4.64 | 4.68 | 4.64 | 4.64 | 4.64 | - | 44,873 |
| Jun 9, 2025 | 4.68 | 4.68 | 4.64 | 4.64 | 4.64 | -0.85% | 70,737 |
| Jun 6, 2025 | 4.68 | 4.70 | 4.66 | 4.68 | 4.68 | -0.43% | 119,571 |
| Jun 5, 2025 | 4.66 | 4.74 | 4.66 | 4.70 | 4.70 | - | 633,260 |
| Jun 4, 2025 | 4.66 | 4.72 | 4.64 | 4.70 | 4.70 | 0.86% | 735,063 |
| May 30, 2025 | 4.64 | 4.70 | 4.64 | 4.66 | 4.66 | - | 71,557 |
| May 29, 2025 | 4.66 | 4.66 | 4.64 | 4.66 | 4.66 | - | 88,991 |
| May 28, 2025 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | 0.43% | 85,779 |
| May 27, 2025 | 4.68 | 4.68 | 4.64 | 4.64 | 4.64 | -1.28% | 103,906 |
| May 26, 2025 | 4.66 | 4.70 | 4.64 | 4.70 | 4.70 | 0.86% | 31,111 |
| May 23, 2025 | 4.66 | 4.66 | 4.64 | 4.66 | 4.66 | - | 129,967 |
| May 22, 2025 | 4.66 | 4.68 | 4.64 | 4.66 | 4.66 | -0.43% | 96,935 |