Sermsang Power Corporation PCL (BKK:SSP)
Thailand flag Thailand · Delayed Price · Currency is THB
3.440
+0.020 (0.58%)
Oct 30, 2025, 10:44 AM ICT

BKK:SSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20253.463.463.403.403.40-1.73%35,500
Oct 28, 20253.443.463.403.463.46-158,820
Oct 27, 20253.403.463.403.463.460.58%212,813
Oct 24, 20253.483.483.403.443.44-1.15%233,458
Oct 22, 20253.463.483.443.483.48-141,782
Oct 21, 20253.463.503.443.483.480.58%108,976
Oct 20, 20253.463.463.403.463.46-287,427
Oct 17, 20253.443.463.423.463.46-221,741
Oct 16, 20253.463.483.443.463.46-128,804
Oct 15, 20253.423.503.423.463.461.17%249,898
Oct 14, 20253.483.503.423.423.42-1.72%531,464
Oct 10, 20253.463.483.443.483.480.58%212,103
Oct 9, 20253.503.623.463.463.46-0.57%1,506,500
Oct 8, 20253.483.503.463.483.48-0.57%125,348
Oct 7, 20253.503.503.463.503.500.57%94,045
Oct 6, 20253.503.503.423.483.48-0.57%83,703
Oct 3, 20253.483.503.463.503.500.57%75,905
Oct 2, 20253.443.503.423.483.481.75%144,655
Oct 1, 20253.483.503.403.423.42-1.16%743,012
Sep 30, 20253.463.683.423.463.46-1,571,156
Sep 29, 20253.503.503.443.463.46-1.14%946,112
Sep 26, 20253.583.583.483.503.50-2.78%809,387
Sep 25, 20253.583.663.463.603.60-894,953
Sep 24, 20253.863.863.563.603.60-5.76%2,196,982
Sep 23, 20253.943.943.723.823.82-2.55%707,868
Sep 22, 20253.963.963.923.923.92-0.51%368,281
Sep 19, 20253.923.983.923.943.94-338,512
Sep 18, 20253.984.043.943.943.94-589,028
Sep 17, 20253.984.023.943.943.94-1.01%196,751
Sep 16, 20253.964.003.963.983.98-454,532
Sep 15, 20254.004.003.963.983.98-0.50%363,725
Sep 12, 20254.004.003.984.004.00-206,430
Sep 11, 20254.004.024.004.004.00-132,469
Sep 10, 20253.964.063.964.004.000.50%465,124
Sep 9, 20253.983.983.963.983.98-43,406
Sep 8, 20253.983.983.943.983.98-53,930
Sep 5, 20253.963.983.963.983.98-76,328
Sep 4, 20253.983.983.943.983.98-55,751
Sep 3, 20253.903.983.883.983.981.02%335,748
Sep 2, 20253.963.983.883.943.94-1.01%95,080
Sep 1, 20253.963.983.943.983.98-74,637
Aug 29, 20253.963.983.903.983.980.51%3,871,440
Aug 28, 20253.963.963.943.963.96-62,411
Aug 27, 20253.983.983.923.963.96-0.50%327,614
Aug 26, 20254.004.023.983.983.98-0.50%65,557
Aug 25, 20253.944.003.944.004.00-132,998
Aug 22, 20253.984.003.984.004.00-92,135
Aug 21, 20254.004.003.984.004.00-102,631
Aug 20, 20254.004.003.964.004.00-0.50%65,853
Aug 19, 20253.984.043.964.024.022.03%378,077