Sermsang Power Corporation PCL (BKK:SSP)
Thailand · Delayed Price · Currency is THB 5.20
+0.15 (2.97%)
Sep 3, 2026, 3:18 PM ICT
BKK:SSP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 4.98 | 5.20 | 4.90 | 5.05 | 5.05 | 1.41% | 1,528,148 |
| Sep 1, 2026 | 5.05 | 5.10 | 4.98 | 4.98 | 4.98 | -1.39% | 581,562 |
| Aug 31, 2026 | 5.00 | 5.10 | 4.96 | 5.05 | 5.05 | - | 1,196,038 |
| Aug 28, 2026 | 5.05 | 5.15 | 5.00 | 5.05 | 5.05 | -1.94% | 489,191 |
| Aug 27, 2026 | 5.10 | 5.15 | 5.05 | 5.15 | 5.15 | 1.98% | 332,442 |
| Aug 26, 2026 | 5.05 | 5.15 | 5.05 | 5.05 | 5.05 | - | 259,160 |
| Aug 25, 2026 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | -0.98% | 421,645 |
| Aug 24, 2026 | 5.15 | 5.25 | 5.10 | 5.10 | 5.10 | -0.97% | 967,444 |
| Aug 21, 2026 | 4.96 | 5.15 | 4.96 | 5.15 | 5.15 | 3.83% | 957,544 |
| Aug 20, 2026 | 5.00 | 5.05 | 4.96 | 4.96 | 4.96 | 0.40% | 540,429 |
| Aug 19, 2026 | 4.94 | 5.00 | 4.92 | 4.94 | 4.94 | - | 791,816 |
| Aug 18, 2026 | 4.84 | 4.98 | 4.84 | 4.94 | 4.94 | 2.07% | 620,405 |
| Aug 17, 2026 | 4.80 | 4.88 | 4.64 | 4.84 | 4.84 | -1.63% | 1,685,403 |
| Aug 14, 2026 | 4.90 | 4.96 | 4.88 | 4.92 | 4.92 | 0.41% | 529,855 |
| Aug 13, 2026 | 4.76 | 4.98 | 4.76 | 4.90 | 4.90 | 2.51% | 1,130,400 |
| Aug 11, 2026 | 4.76 | 4.82 | 4.74 | 4.78 | 4.78 | 0.42% | 890,600 |
| Aug 10, 2026 | 4.78 | 4.78 | 4.74 | 4.76 | 4.76 | -0.42% | 389,633 |
| Aug 7, 2026 | 4.74 | 4.82 | 4.72 | 4.78 | 4.78 | 1.27% | 702,401 |
| Aug 6, 2026 | 4.86 | 4.86 | 4.70 | 4.72 | 4.72 | -2.07% | 1,133,904 |
| Aug 5, 2026 | 4.74 | 4.82 | 4.74 | 4.82 | 4.82 | 1.69% | 681,565 |
| Aug 4, 2026 | 4.74 | 4.84 | 4.70 | 4.74 | 4.74 | 0.42% | 1,358,213 |
| Aug 3, 2026 | 4.80 | 4.80 | 4.62 | 4.72 | 4.72 | 0.43% | 981,937 |
| Jul 31, 2026 | 4.52 | 4.76 | 4.52 | 4.70 | 4.70 | 4.44% | 1,789,598 |
| Jul 30, 2026 | 4.50 | 4.54 | 4.42 | 4.50 | 4.50 | -0.88% | 1,297,521 |
| Jul 27, 2026 | 4.52 | 4.64 | 4.52 | 4.54 | 4.54 | 0.44% | 1,339,457 |
| 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 |