Sermsang Power Corporation PCL (BKK:SSP)
Thailand · Delayed Price · Currency is THB 3.480
-0.020 (-0.57%)
Oct 8, 2025, 4:39 PM ICT
BKK:SSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 3.48 | 3.50 | 3.46 | 3.48 | 3.48 | -0.57% | 125,348 |
| Oct 7, 2025 | 3.50 | 3.50 | 3.46 | 3.50 | 3.50 | 0.57% | 94,045 |
| Oct 6, 2025 | 3.50 | 3.50 | 3.42 | 3.48 | 3.48 | -0.57% | 83,703 |
| Oct 3, 2025 | 3.48 | 3.50 | 3.46 | 3.50 | 3.50 | 0.57% | 75,905 |
| Oct 2, 2025 | 3.44 | 3.50 | 3.42 | 3.48 | 3.48 | 1.75% | 144,655 |
| Oct 1, 2025 | 3.48 | 3.50 | 3.40 | 3.42 | 3.42 | -1.16% | 743,012 |
| Sep 30, 2025 | 3.46 | 3.68 | 3.42 | 3.46 | 3.46 | - | 1,571,156 |
| Sep 29, 2025 | 3.50 | 3.50 | 3.44 | 3.46 | 3.46 | -1.14% | 946,112 |
| Sep 26, 2025 | 3.58 | 3.58 | 3.48 | 3.50 | 3.50 | -2.78% | 809,387 |
| Sep 25, 2025 | 3.58 | 3.66 | 3.46 | 3.60 | 3.60 | - | 894,953 |
| Sep 24, 2025 | 3.86 | 3.86 | 3.56 | 3.60 | 3.60 | -5.76% | 2,196,982 |
| Sep 23, 2025 | 3.94 | 3.94 | 3.72 | 3.82 | 3.82 | -2.55% | 707,868 |
| Sep 22, 2025 | 3.96 | 3.96 | 3.92 | 3.92 | 3.92 | -0.51% | 368,281 |
| Sep 19, 2025 | 3.92 | 3.98 | 3.92 | 3.94 | 3.94 | - | 338,512 |
| Sep 18, 2025 | 3.98 | 4.04 | 3.94 | 3.94 | 3.94 | - | 589,028 |
| Sep 17, 2025 | 3.98 | 4.02 | 3.94 | 3.94 | 3.94 | -1.01% | 196,751 |
| Sep 16, 2025 | 3.96 | 4.00 | 3.96 | 3.98 | 3.98 | - | 454,532 |
| Sep 15, 2025 | 4.00 | 4.00 | 3.96 | 3.98 | 3.98 | -0.50% | 363,725 |
| 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 |