Sermsang Power Corporation Public Company Limited (SSP.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:36PM ICT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 7.80 | 7.90 | 7.80 | 7.80 | 7.80 | 779,900 |
| 25 Apr 2024 | 7.90 | 7.95 | 7.80 | 7.80 | 7.80 | 1,376,900 |
| 24 Apr 2024 | 7.65 | 8.00 | 7.65 | 7.95 | 7.95 | 5,259,400 |
| 23 Apr 2024 | 7.65 | 7.70 | 7.60 | 7.65 | 7.65 | 3,532,200 |
| 22 Apr 2024 | 7.55 | 7.70 | 7.55 | 7.70 | 7.70 | 2,771,700 |
| 19 Apr 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 18 Apr 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 17 Apr 2024 | 7.95 | 7.95 | 7.70 | 7.70 | 7.70 | 1,687,700 |
| 11 Apr 2024 | 8.00 | 8.05 | 7.95 | 7.95 | 7.95 | 1,431,200 |
| 10 Apr 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| 09 Apr 2024 | 7.95 | 8.15 | 7.95 | 8.05 | 8.05 | 4,342,800 |
| 05 Apr 2024 | 8.00 | 8.00 | 7.95 | 8.00 | 8.00 | 1,844,400 |
| 04 Apr 2024 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | 1,891,900 |
| 03 Apr 2024 | 8.00 | 8.00 | 7.90 | 7.95 | 7.95 | 1,344,500 |
| 02 Apr 2024 | 8.05 | 8.10 | 8.00 | 8.00 | 8.00 | 1,005,200 |
| 01 Apr 2024 | 8.00 | 8.20 | 7.95 | 8.10 | 8.10 | 2,097,000 |
| 29 Mar 2024 | 8.15 | 8.15 | 8.00 | 8.00 | 8.00 | 603,000 |
| 28 Mar 2024 | 8.15 | 8.20 | 8.05 | 8.10 | 8.10 | 1,454,600 |
| 27 Mar 2024 | 7.95 | 8.20 | 7.90 | 8.05 | 8.05 | 2,617,700 |
| 26 Mar 2024 | 8.05 | 8.05 | 7.90 | 7.90 | 7.90 | 1,173,600 |
| 25 Mar 2024 | 7.75 | 8.15 | 7.75 | 8.00 | 8.00 | 3,052,200 |
| 22 Mar 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 21 Mar 2024 | 7.60 | 7.70 | 7.55 | 7.65 | 7.65 | 930,500 |
| 20 Mar 2024 | 7.65 | 7.85 | 7.55 | 7.65 | 7.65 | 1,116,700 |
| 19 Mar 2024 | 7.80 | 7.80 | 7.65 | 7.65 | 7.65 | 853,200 |
| 18 Mar 2024 | 7.80 | 7.80 | 7.70 | 7.75 | 7.75 | 538,600 |
| 15 Mar 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 14 Mar 2024 | 7.70 | 7.80 | 7.65 | 7.65 | 7.65 | 569,500 |
| 13 Mar 2024 | 7.80 | 7.80 | 7.65 | 7.80 | 7.80 | 664,600 |
| 12 Mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 11 Mar 2024 | 7.80 | 7.80 | 7.70 | 7.80 | 7.80 | 377,800 |
| 08 Mar 2024 | 7.75 | 7.85 | 7.75 | 7.80 | 7.80 | 297,600 |
| 07 Mar 2024 | 7.65 | 7.75 | 7.60 | 7.70 | 7.70 | 161,600 |
| 06 Mar 2024 | 7.80 | 7.90 | 7.70 | 7.70 | 7.70 | 1,084,200 |
| 05 Mar 2024 | 7.70 | 7.90 | 7.60 | 7.85 | 7.85 | 1,450,000 |
| 04 Mar 2024 | 7.70 | 7.75 | 7.65 | 7.70 | 7.70 | 192,400 |
| 01 Mar 2024 | 7.60 | 7.75 | 7.55 | 7.70 | 7.70 | 990,700 |
| 29 Feb 2024 | 7.80 | 7.80 | 7.55 | 7.70 | 7.70 | 1,347,900 |
| 28 Feb 2024 | 7.75 | 7.85 | 7.65 | 7.75 | 7.75 | 474,500 |
| 27 Feb 2024 | 7.70 | 7.90 | 7.55 | 7.75 | 7.75 | 1,062,800 |
| 23 Feb 2024 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | 297,700 |
| 22 Feb 2024 | 7.90 | 7.90 | 7.60 | 7.70 | 7.70 | 949,000 |
| 21 Feb 2024 | 7.80 | 7.95 | 7.80 | 7.95 | 7.95 | 262,800 |
| 20 Feb 2024 | 7.95 | 7.95 | 7.80 | 7.80 | 7.80 | 1,024,900 |
| 19 Feb 2024 | 8.10 | 8.10 | 7.85 | 7.95 | 7.95 | 1,067,400 |
| 16 Feb 2024 | 8.05 | 8.10 | 7.95 | 7.95 | 7.95 | 1,241,900 |
| 15 Feb 2024 | 8.25 | 8.25 | 8.00 | 8.10 | 8.10 | 3,085,700 |
| 14 Feb 2024 | 8.30 | 8.30 | 8.20 | 8.30 | 8.30 | 1,366,900 |
| 13 Feb 2024 | 8.30 | 8.45 | 8.30 | 8.35 | 8.35 | 2,696,500 |
| 12 Feb 2024 | 8.35 | 8.35 | 8.30 | 8.30 | 8.30 | 2,572,700 |
| 09 Feb 2024 | 8.40 | 8.45 | 8.30 | 8.35 | 8.35 | 2,733,100 |
| 08 Feb 2024 | 8.40 | 8.45 | 8.35 | 8.45 | 8.45 | 5,647,000 |
| 07 Feb 2024 | 8.40 | 8.40 | 8.35 | 8.35 | 8.35 | 863,800 |
| 06 Feb 2024 | 8.20 | 8.40 | 8.20 | 8.40 | 8.40 | 3,317,500 |
| 05 Feb 2024 | 8.30 | 8.35 | 8.20 | 8.20 | 8.20 | 5,335,600 |
| 02 Feb 2024 | 8.30 | 8.35 | 8.30 | 8.30 | 8.30 | 1,655,900 |
| 01 Feb 2024 | 8.40 | 8.40 | 8.30 | 8.30 | 8.30 | 2,092,600 |
| 31 Jan 2024 | 8.40 | 8.40 | 8.30 | 8.40 | 8.40 | 823,000 |
| 30 Jan 2024 | 8.40 | 8.50 | 8.35 | 8.40 | 8.40 | 8,921,000 |
| 29 Jan 2024 | 8.30 | 8.40 | 8.25 | 8.35 | 8.35 | 2,153,200 |
| 26 Jan 2024 | 8.25 | 8.30 | 8.20 | 8.30 | 8.30 | 6,891,900 |
| 25 Jan 2024 | 8.25 | 8.30 | 8.20 | 8.30 | 8.30 | 1,012,700 |
| 24 Jan 2024 | 8.20 | 8.30 | 8.15 | 8.30 | 8.30 | 1,929,500 |
| 23 Jan 2024 | 8.30 | 8.30 | 8.15 | 8.20 | 8.20 | 1,255,700 |
| 22 Jan 2024 | 8.30 | 8.35 | 8.20 | 8.30 | 8.30 | 1,617,500 |
| 19 Jan 2024 | 8.15 | 8.35 | 8.15 | 8.30 | 8.30 | 4,336,700 |
| 18 Jan 2024 | 8.00 | 8.20 | 8.00 | 8.15 | 8.15 | 1,687,100 |
| 17 Jan 2024 | 8.15 | 8.15 | 8.00 | 8.05 | 8.05 | 1,799,700 |
| 16 Jan 2024 | 8.25 | 8.25 | 8.15 | 8.20 | 8.20 | 1,091,900 |
| 15 Jan 2024 | 8.05 | 8.25 | 8.05 | 8.25 | 8.25 | 2,386,100 |
| 12 Jan 2024 | 8.10 | 8.15 | 8.05 | 8.15 | 8.15 | 1,670,600 |
| 11 Jan 2024 | 7.95 | 8.10 | 7.95 | 8.10 | 8.10 | 1,453,000 |
| 10 Jan 2024 | 8.05 | 8.10 | 7.95 | 7.95 | 7.95 | 2,030,800 |
| 09 Jan 2024 | 7.95 | 8.15 | 7.90 | 8.05 | 8.05 | 2,089,300 |
| 08 Jan 2024 | 7.75 | 8.00 | 7.75 | 7.95 | 7.95 | 2,322,100 |
| 05 Jan 2024 | 7.90 | 7.95 | 7.85 | 7.85 | 7.85 | 527,500 |
| 04 Jan 2024 | 7.95 | 8.00 | 7.90 | 7.95 | 7.95 | 741,100 |
| 03 Jan 2024 | 8.05 | 8.05 | 7.95 | 8.00 | 8.00 | 446,100 |
| 28 Dec 2023 | 7.95 | 8.00 | 7.90 | 8.00 | 8.00 | 836,000 |
| 27 Dec 2023 | 8.00 | 8.00 | 7.90 | 7.95 | 7.95 | 331,000 |
| 26 Dec 2023 | 7.90 | 8.05 | 7.90 | 7.90 | 7.90 | 16,862,700 |
| 25 Dec 2023 | 7.80 | 8.00 | 7.75 | 7.90 | 7.90 | 1,035,900 |
| 22 Dec 2023 | 7.80 | 7.85 | 7.75 | 7.75 | 7.75 | 1,060,700 |
| 21 Dec 2023 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | 2,447,800 |
| 20 Dec 2023 | 7.45 | 7.70 | 7.40 | 7.70 | 7.70 | 3,692,900 |
| 19 Dec 2023 | 7.40 | 7.45 | 7.30 | 7.40 | 7.40 | 2,135,100 |
| 18 Dec 2023 | 7.30 | 7.40 | 7.20 | 7.40 | 7.40 | 832,400 |
| 15 Dec 2023 | 7.30 | 7.40 | 7.15 | 7.25 | 7.25 | 1,983,400 |
| 14 Dec 2023 | 7.30 | 7.35 | 7.25 | 7.25 | 7.25 | 612,500 |
| 13 Dec 2023 | 7.30 | 7.35 | 7.20 | 7.25 | 7.25 | 586,400 |
| 12 Dec 2023 | 7.45 | 7.45 | 7.30 | 7.35 | 7.35 | 888,700 |
| 08 Dec 2023 | 7.45 | 7.50 | 7.40 | 7.45 | 7.45 | 644,900 |
| 07 Dec 2023 | 7.35 | 7.50 | 7.30 | 7.45 | 7.45 | 1,837,400 |
| 06 Dec 2023 | 7.25 | 7.45 | 7.25 | 7.35 | 7.35 | 1,498,100 |
| 04 Dec 2023 | 7.25 | 7.30 | 7.20 | 7.25 | 7.25 | 194,600 |
| 01 Dec 2023 | 7.20 | 7.30 | 7.20 | 7.25 | 7.25 | 453,200 |
| 30 Nov 2023 | 7.15 | 7.25 | 7.05 | 7.25 | 7.25 | 1,447,000 |
| 29 Nov 2023 | 7.25 | 7.25 | 7.15 | 7.15 | 7.15 | 1,326,800 |
| 28 Nov 2023 | 7.10 | 7.30 | 7.10 | 7.20 | 7.20 | 1,392,400 |
| 27 Nov 2023 | 7.05 | 7.10 | 7.00 | 7.10 | 7.10 | 1,030,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.