Sermsang Power Corporation PCL (BKK:SSP)
Thailand · Delayed Price · Currency is THB 4.000
0.00 (0.00%)
Sep 12, 2025, 4:36 PM ICT
BKK:SSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | - | 206,430 |
| Sep 11, 2025 | 4.00 | 4.02 | 4.00 | 4.00 | 4.00 | - | 132,469 |
| Sep 10, 2025 | 3.96 | 4.06 | 3.96 | 4.00 | 4.00 | 0.50% | 465,124 |
| Sep 9, 2025 | 3.98 | 3.98 | 3.96 | 3.98 | 3.98 | - | 43,406 |
| Sep 8, 2025 | 3.98 | 3.98 | 3.94 | 3.98 | 3.98 | - | 53,930 |
| Sep 5, 2025 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | - | 76,328 |
| Sep 4, 2025 | 3.98 | 3.98 | 3.94 | 3.98 | 3.98 | - | 55,751 |
| Sep 3, 2025 | 3.90 | 3.98 | 3.88 | 3.98 | 3.98 | 1.02% | 335,748 |
| Sep 2, 2025 | 3.96 | 3.98 | 3.88 | 3.94 | 3.94 | -1.01% | 95,080 |
| Sep 1, 2025 | 3.96 | 3.98 | 3.94 | 3.98 | 3.98 | - | 74,637 |
| Aug 29, 2025 | 3.96 | 3.98 | 3.90 | 3.98 | 3.98 | 0.51% | 3,871,440 |
| Aug 28, 2025 | 3.96 | 3.96 | 3.94 | 3.96 | 3.96 | - | 62,411 |
| Aug 27, 2025 | 3.98 | 3.98 | 3.92 | 3.96 | 3.96 | -0.50% | 327,614 |
| Aug 26, 2025 | 4.00 | 4.02 | 3.98 | 3.98 | 3.98 | -0.50% | 65,557 |
| Aug 25, 2025 | 3.94 | 4.00 | 3.94 | 4.00 | 4.00 | - | 132,998 |
| Aug 22, 2025 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | - | 92,135 |
| Aug 21, 2025 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | - | 102,631 |
| Aug 20, 2025 | 4.00 | 4.00 | 3.96 | 4.00 | 4.00 | -0.50% | 65,853 |
| Aug 19, 2025 | 3.98 | 4.04 | 3.96 | 4.02 | 4.02 | 2.03% | 378,077 |
| Aug 18, 2025 | 4.04 | 4.06 | 3.94 | 3.94 | 3.94 | -1.99% | 323,193 |
| Aug 15, 2025 | 4.08 | 4.08 | 4.00 | 4.02 | 4.02 | -1.95% | 317,235 |
| Aug 14, 2025 | 4.10 | 4.10 | 4.08 | 4.10 | 4.10 | - | 225,534 |
| Aug 13, 2025 | 4.10 | 4.12 | 4.08 | 4.10 | 4.10 | - | 321,201 |
| Aug 8, 2025 | 4.08 | 4.10 | 4.08 | 4.10 | 4.10 | 0.49% | 267,200 |
| Aug 7, 2025 | 4.08 | 4.10 | 4.08 | 4.08 | 4.08 | - | 268,746 |
| Aug 6, 2025 | 4.08 | 4.10 | 4.04 | 4.08 | 4.08 | - | 461,149 |
| 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 |