Sermsang Power Corporation PCL (BKK:SSP)
Thailand · Delayed Price · Currency is THB 4.520
-0.040 (-0.88%)
Jul 24, 2026, 4:35 PM ICT
BKK:SSP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4.50 | 4.58 | 4.42 | 4.52 | 4.52 | -0.88% | 1,617,596 |
| Jul 23, 2026 | 4.36 | 4.70 | 4.32 | 4.56 | 4.56 | 6.05% | 5,191,449 |
| Jul 22, 2026 | 4.42 | 4.42 | 4.26 | 4.30 | 4.30 | -2.27% | 2,007,754 |
| Jul 21, 2026 | 4.36 | 4.42 | 4.28 | 4.40 | 4.40 | 0.92% | 2,578,586 |
| Jul 20, 2026 | 4.12 | 4.38 | 4.12 | 4.36 | 4.36 | 7.39% | 8,356,362 |
| Jul 17, 2026 | 4.06 | 4.10 | 4.04 | 4.06 | 4.06 | - | 1,658,706 |
| Jul 16, 2026 | 4.08 | 4.10 | 4.06 | 4.06 | 4.06 | -0.49% | 1,012,916 |
| Jul 15, 2026 | 4.14 | 4.16 | 4.06 | 4.08 | 4.08 | -0.97% | 963,397 |
| Jul 14, 2026 | 4.12 | 4.16 | 4.10 | 4.12 | 4.12 | 0.49% | 1,097,563 |
| Jul 13, 2026 | 4.12 | 4.16 | 4.10 | 4.10 | 4.10 | -0.49% | 1,098,000 |
| Jul 10, 2026 | 4.12 | 4.16 | 4.10 | 4.12 | 4.12 | -0.96% | 1,474,570 |
| Jul 9, 2026 | 3.96 | 4.20 | 3.96 | 4.16 | 4.16 | 6.12% | 2,609,952 |
| Jul 8, 2026 | 3.98 | 4.00 | 3.92 | 3.92 | 3.92 | -1.51% | 1,548,012 |
| Jul 7, 2026 | 4.08 | 4.08 | 3.98 | 3.98 | 3.98 | -2.45% | 525,060 |
| Jul 6, 2026 | 4.10 | 4.10 | 4.04 | 4.08 | 4.08 | 0.49% | 270,084 |
| Jul 3, 2026 | 4.04 | 4.08 | 4.02 | 4.06 | 4.06 | 1.00% | 557,521 |
| Jul 2, 2026 | 3.96 | 4.04 | 3.94 | 4.02 | 4.02 | 1.01% | 437,337 |
| Jul 1, 2026 | 3.98 | 4.00 | 3.94 | 3.98 | 3.98 | 0.51% | 413,707 |
| Jun 30, 2026 | 3.98 | 4.00 | 3.96 | 3.96 | 3.96 | - | 839,300 |
| Jun 29, 2026 | 3.92 | 4.00 | 3.92 | 3.96 | 3.96 | 2.06% | 517,224 |
| Jun 26, 2026 | 3.94 | 3.96 | 3.88 | 3.88 | 3.88 | -1.52% | 632,123 |
| Jun 25, 2026 | 3.92 | 4.02 | 3.92 | 3.94 | 3.94 | 0.51% | 553,910 |
| Jun 24, 2026 | 3.94 | 3.94 | 3.90 | 3.92 | 3.92 | - | 282,501 |
| Jun 23, 2026 | 3.96 | 4.02 | 3.92 | 3.92 | 3.92 | -1.01% | 369,069 |
| Jun 22, 2026 | 4.02 | 4.02 | 3.96 | 3.96 | 3.96 | -1.00% | 386,203 |
| Jun 19, 2026 | 4.08 | 4.10 | 4.00 | 4.00 | 4.00 | -1.48% | 1,249,105 |
| Jun 18, 2026 | 3.90 | 4.14 | 3.90 | 4.06 | 4.06 | 4.64% | 2,942,115 |
| Jun 17, 2026 | 3.90 | 3.92 | 3.84 | 3.88 | 3.88 | - | 1,173,555 |
| Jun 16, 2026 | 3.80 | 3.88 | 3.80 | 3.88 | 3.88 | 2.65% | 785,692 |
| Jun 15, 2026 | 3.76 | 3.78 | 3.72 | 3.78 | 3.78 | 1.61% | 278,578 |
| Jun 12, 2026 | 3.70 | 3.74 | 3.66 | 3.72 | 3.72 | 1.64% | 405,301 |
| Jun 11, 2026 | 3.64 | 3.74 | 3.64 | 3.66 | 3.66 | - | 511,824 |
| Jun 10, 2026 | 3.72 | 3.72 | 3.66 | 3.66 | 3.66 | -1.61% | 368,800 |
| Jun 9, 2026 | 3.72 | 3.76 | 3.68 | 3.72 | 3.72 | 0.54% | 471,129 |
| Jun 8, 2026 | 3.78 | 3.90 | 3.70 | 3.70 | 3.70 | -4.15% | 1,159,919 |
| Jun 5, 2026 | 3.78 | 3.92 | 3.78 | 3.86 | 3.86 | 3.21% | 2,060,774 |
| Jun 4, 2026 | 3.62 | 3.80 | 3.62 | 3.74 | 3.74 | 2.19% | 1,019,731 |
| Jun 2, 2026 | 3.62 | 3.70 | 3.62 | 3.66 | 3.66 | 1.10% | 389,222 |
| May 29, 2026 | 3.64 | 3.64 | 3.60 | 3.62 | 3.62 | - | 438,000 |
| May 28, 2026 | 3.68 | 3.68 | 3.62 | 3.62 | 3.62 | -1.09% | 804,935 |
| May 27, 2026 | 3.66 | 3.74 | 3.62 | 3.66 | 3.66 | 0.55% | 1,418,626 |
| May 26, 2026 | 3.68 | 3.68 | 3.64 | 3.64 | 3.64 | -0.55% | 484,700 |
| May 25, 2026 | 3.68 | 3.72 | 3.64 | 3.66 | 3.66 | - | 873,095 |
| 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 |