Sermsang Power Corporation PCL (BKK:SSP)
Thailand · Delayed Price · Currency is THB 3.640
+0.120 (3.41%)
Apr 10, 2026, 4:38 PM ICT
BKK:SSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 3.62 | 3.68 | 3.58 | 3.64 | 3.64 | 3.41% | 1,605,806 |
| Apr 9, 2026 | 3.52 | 3.54 | 3.50 | 3.52 | 3.52 | -0.56% | 306,001 |
| Apr 8, 2026 | 3.52 | 3.54 | 3.48 | 3.54 | 3.54 | 0.57% | 312,540 |
| Apr 7, 2026 | 3.50 | 3.54 | 3.48 | 3.52 | 3.52 | 0.57% | 421,194 |
| Apr 3, 2026 | 3.54 | 3.54 | 3.50 | 3.50 | 3.50 | -1.69% | 252,506 |
| Apr 2, 2026 | 3.52 | 3.58 | 3.52 | 3.56 | 3.56 | 1.71% | 370,258 |
| Apr 1, 2026 | 3.58 | 3.58 | 3.46 | 3.50 | 3.50 | -2.23% | 502,516 |
| Mar 31, 2026 | 3.50 | 3.58 | 3.48 | 3.58 | 3.58 | 2.29% | 494,566 |
| Mar 30, 2026 | 3.42 | 3.50 | 3.42 | 3.50 | 3.50 | 1.16% | 252,112 |
| Mar 27, 2026 | 3.46 | 3.46 | 3.42 | 3.46 | 3.46 | 1.17% | 233,907 |
| Mar 26, 2026 | 3.40 | 3.46 | 3.38 | 3.42 | 3.42 | 0.59% | 301,126 |
| Mar 25, 2026 | 3.42 | 3.46 | 3.40 | 3.40 | 3.40 | -0.58% | 420,354 |
| Mar 24, 2026 | 3.46 | 3.46 | 3.38 | 3.42 | 3.42 | - | 556,282 |
| Mar 23, 2026 | 3.48 | 3.48 | 3.42 | 3.42 | 3.42 | -1.72% | 381,621 |
| Mar 20, 2026 | 3.44 | 3.50 | 3.40 | 3.48 | 3.48 | 2.35% | 922,501 |
| Mar 19, 2026 | 3.38 | 3.44 | 3.38 | 3.40 | 3.40 | - | 409,608 |
| Mar 18, 2026 | 3.40 | 3.44 | 3.38 | 3.40 | 3.40 | 0.59% | 196,004 |
| Mar 17, 2026 | 3.44 | 3.46 | 3.38 | 3.38 | 3.38 | -0.59% | 297,271 |
| Mar 16, 2026 | 3.32 | 3.44 | 3.30 | 3.40 | 3.40 | 2.41% | 629,860 |
| Mar 13, 2026 | 3.28 | 3.36 | 3.28 | 3.32 | 3.32 | 1.22% | 317,562 |
| Mar 12, 2026 | 3.24 | 3.32 | 3.22 | 3.28 | 3.28 | 1.86% | 377,047 |
| Mar 11, 2026 | 3.20 | 3.26 | 3.20 | 3.22 | 3.22 | - | 753,320 |
| Mar 10, 2026 | 3.26 | 3.28 | 3.22 | 3.22 | 3.22 | -0.62% | 1,172,301 |
| Mar 9, 2026 | 3.24 | 3.24 | 3.18 | 3.24 | 3.24 | -0.61% | 707,363 |
| Mar 6, 2026 | 3.26 | 3.28 | 3.24 | 3.26 | 3.26 | - | 701,188 |
| Mar 5, 2026 | 3.30 | 3.30 | 3.24 | 3.26 | 3.26 | 2.52% | 212,455 |
| Mar 4, 2026 | 3.26 | 3.26 | 3.12 | 3.18 | 3.18 | -3.64% | 1,033,842 |
| Mar 2, 2026 | 3.32 | 3.38 | 3.30 | 3.30 | 3.30 | -2.37% | 888,781 |
| Feb 27, 2026 | 3.46 | 3.50 | 3.32 | 3.38 | 3.38 | -0.59% | 1,185,707 |
| Feb 26, 2026 | 3.34 | 3.50 | 3.34 | 3.40 | 3.40 | 1.80% | 1,288,640 |
| Feb 25, 2026 | 3.28 | 3.36 | 3.28 | 3.34 | 3.34 | 1.83% | 660,857 |
| Feb 24, 2026 | 3.28 | 3.30 | 3.24 | 3.28 | 3.28 | - | 12,746,820 |
| Feb 23, 2026 | 3.30 | 3.32 | 3.28 | 3.28 | 3.28 | -1.20% | 534,940 |
| Feb 20, 2026 | 3.38 | 3.38 | 3.30 | 3.32 | 3.32 | -1.19% | 551,836 |
| Feb 19, 2026 | 3.30 | 3.36 | 3.30 | 3.36 | 3.36 | 1.82% | 987,744 |
| Feb 18, 2026 | 3.28 | 3.32 | 3.28 | 3.30 | 3.30 | - | 1,574,825 |
| Feb 17, 2026 | 3.28 | 3.30 | 3.24 | 3.30 | 3.30 | 1.85% | 627,666 |
| Feb 16, 2026 | 3.24 | 3.28 | 3.22 | 3.24 | 3.24 | 0.62% | 1,452,344 |
| Feb 13, 2026 | 3.22 | 3.24 | 3.16 | 3.22 | 3.22 | 1.26% | 887,471 |
| Feb 12, 2026 | 3.14 | 3.22 | 3.12 | 3.18 | 3.18 | 1.27% | 5,080,068 |
| Feb 11, 2026 | 3.10 | 3.14 | 3.08 | 3.14 | 3.14 | 1.95% | 1,338,205 |
| Feb 10, 2026 | 3.12 | 3.14 | 3.08 | 3.08 | 3.08 | -1.91% | 973,034 |
| Feb 9, 2026 | 3.10 | 3.14 | 3.08 | 3.14 | 3.14 | 1.29% | 1,058,608 |
| Feb 6, 2026 | 3.10 | 3.10 | 3.06 | 3.10 | 3.10 | - | 272,501 |
| Feb 5, 2026 | 3.10 | 3.10 | 3.06 | 3.10 | 3.10 | - | 408,715 |
| Feb 4, 2026 | 3.10 | 3.10 | 3.08 | 3.10 | 3.10 | 0.65% | 109,874 |
| Feb 3, 2026 | 3.10 | 3.10 | 3.06 | 3.08 | 3.08 | -0.65% | 16,643,710 |
| Feb 2, 2026 | 3.12 | 3.12 | 3.06 | 3.10 | 3.10 | - | 358,901 |
| Jan 30, 2026 | 3.12 | 3.12 | 3.08 | 3.10 | 3.10 | - | 610,504 |
| Jan 29, 2026 | 3.12 | 3.16 | 3.10 | 3.10 | 3.10 | -1.27% | 437,520 |