Sermsang Power Corporation PCL (BKK:SSP)
Thailand · Delayed Price · Currency is THB 3.700
+0.040 (1.09%)
May 25, 2026, 1:59 PM ICT
BKK:SSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.74 | 3.76 | 3.66 | 3.66 | 3.66 | -1.61% | 878,225 |
| May 21, 2026 | 3.60 | 3.72 | 3.60 | 3.72 | 3.72 | 3.33% | 790,790 |
| May 20, 2026 | 3.58 | 3.64 | 3.50 | 3.60 | 3.60 | 0.56% | 866,900 |
| May 19, 2026 | 3.62 | 3.64 | 3.58 | 3.58 | 3.58 | -1.10% | 446,110 |
| May 18, 2026 | 3.64 | 3.68 | 3.62 | 3.62 | 3.62 | -0.55% | 465,036 |
| May 15, 2026 | 3.68 | 3.68 | 3.64 | 3.64 | 3.64 | -0.55% | 515,670 |
| May 14, 2026 | 3.76 | 3.80 | 3.66 | 3.66 | 3.66 | -2.66% | 1,375,674 |
| May 13, 2026 | 3.80 | 3.84 | 3.76 | 3.76 | 3.76 | -0.53% | 501,983 |
| May 12, 2026 | 3.86 | 3.88 | 3.78 | 3.78 | 3.78 | -1.56% | 710,651 |
| May 11, 2026 | 3.90 | 3.90 | 3.82 | 3.84 | 3.84 | -0.52% | 625,550 |
| May 8, 2026 | 3.84 | 4.00 | 3.82 | 3.86 | 3.86 | 0.52% | 1,670,862 |
| May 7, 2026 | 3.98 | 3.98 | 3.84 | 3.84 | 3.84 | -3.03% | 2,397,278 |
| May 6, 2026 | 3.98 | 4.02 | 3.96 | 3.96 | 3.96 | -0.50% | 1,116,225 |
| May 5, 2026 | 3.90 | 4.02 | 3.88 | 3.98 | 3.98 | 3.78% | 796,897 |
| Apr 30, 2026 | 4.06 | 4.08 | 4.04 | 4.04 | 3.84 | -0.49% | 391,172 |
| Apr 29, 2026 | 4.00 | 4.06 | 4.00 | 4.06 | 3.85 | 1.00% | 407,518 |
| Apr 28, 2026 | 4.00 | 4.02 | 3.88 | 4.02 | 3.82 | 0.50% | 1,115,663 |
| Apr 27, 2026 | 4.12 | 4.12 | 4.00 | 4.00 | 3.80 | -2.91% | 793,451 |
| Apr 24, 2026 | 4.14 | 4.16 | 4.10 | 4.12 | 3.91 | -0.48% | 709,028 |
| Apr 23, 2026 | 4.20 | 4.34 | 4.12 | 4.14 | 3.93 | -0.96% | 963,748 |
| Apr 22, 2026 | 4.14 | 4.30 | 4.08 | 4.18 | 3.97 | 0.97% | 980,352 |
| Apr 21, 2026 | 4.14 | 4.30 | 4.12 | 4.26 | 3.93 | 3.90% | 1,300,447 |
| Apr 20, 2026 | 4.16 | 4.30 | 4.06 | 4.10 | 3.78 | - | 1,238,670 |
| Apr 17, 2026 | 3.80 | 4.16 | 3.76 | 4.10 | 3.78 | 7.89% | 2,217,527 |
| Apr 16, 2026 | 3.66 | 3.82 | 3.66 | 3.80 | 3.51 | 4.40% | 1,665,463 |
| Apr 10, 2026 | 3.62 | 3.68 | 3.58 | 3.64 | 3.36 | 3.41% | 1,605,806 |
| Apr 9, 2026 | 3.52 | 3.54 | 3.50 | 3.52 | 3.25 | -0.56% | 306,001 |
| Apr 8, 2026 | 3.52 | 3.54 | 3.48 | 3.54 | 3.27 | 0.57% | 312,540 |
| Apr 7, 2026 | 3.50 | 3.54 | 3.48 | 3.52 | 3.25 | 0.57% | 421,194 |
| Apr 3, 2026 | 3.54 | 3.54 | 3.50 | 3.50 | 3.23 | -1.69% | 252,506 |
| Apr 2, 2026 | 3.52 | 3.58 | 3.52 | 3.56 | 3.28 | 1.71% | 370,258 |
| Apr 1, 2026 | 3.58 | 3.58 | 3.46 | 3.50 | 3.23 | -2.23% | 502,516 |
| Mar 31, 2026 | 3.50 | 3.58 | 3.48 | 3.58 | 3.30 | 2.29% | 494,566 |
| Mar 30, 2026 | 3.42 | 3.50 | 3.42 | 3.50 | 3.23 | 1.16% | 252,112 |
| Mar 27, 2026 | 3.46 | 3.46 | 3.42 | 3.46 | 3.19 | 1.17% | 233,907 |
| Mar 26, 2026 | 3.40 | 3.46 | 3.38 | 3.42 | 3.16 | 0.59% | 301,126 |
| Mar 25, 2026 | 3.42 | 3.46 | 3.40 | 3.40 | 3.14 | -0.58% | 420,354 |
| Mar 24, 2026 | 3.46 | 3.46 | 3.38 | 3.42 | 3.16 | - | 556,282 |
| Mar 23, 2026 | 3.48 | 3.48 | 3.42 | 3.42 | 3.16 | -1.72% | 381,621 |
| Mar 20, 2026 | 3.44 | 3.50 | 3.40 | 3.48 | 3.21 | 2.35% | 922,501 |
| Mar 19, 2026 | 3.38 | 3.44 | 3.38 | 3.40 | 3.14 | - | 409,608 |
| Mar 18, 2026 | 3.40 | 3.44 | 3.38 | 3.40 | 3.14 | 0.59% | 196,004 |
| Mar 17, 2026 | 3.44 | 3.46 | 3.38 | 3.38 | 3.12 | -0.59% | 297,271 |
| Mar 16, 2026 | 3.32 | 3.44 | 3.30 | 3.40 | 3.14 | 2.41% | 629,860 |
| Mar 13, 2026 | 3.28 | 3.36 | 3.28 | 3.32 | 3.06 | 1.22% | 317,562 |
| Mar 12, 2026 | 3.24 | 3.32 | 3.22 | 3.28 | 3.03 | 1.86% | 377,047 |
| Mar 11, 2026 | 3.20 | 3.26 | 3.20 | 3.22 | 2.97 | - | 753,320 |
| Mar 10, 2026 | 3.26 | 3.28 | 3.22 | 3.22 | 2.97 | -0.62% | 1,172,301 |
| Mar 9, 2026 | 3.24 | 3.24 | 3.18 | 3.24 | 2.99 | -0.61% | 707,363 |
| Mar 6, 2026 | 3.26 | 3.28 | 3.24 | 3.26 | 3.01 | - | 701,188 |