Sermsang Power Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 3.200 | 3.200 | 3.160 | 3.180 | 2.931 | 1,095,060 |
| 2026-01-22 | 3.200 | 3.200 | 3.180 | 3.200 | 2.950 | 389,279 |
| 2026-01-21 | 3.200 | 3.200 | 3.180 | 3.200 | 2.950 | 179,885 |
| 2026-01-20 | 3.200 | 3.200 | 3.180 | 3.200 | 2.950 | 14,631,550 |
| 2026-01-19 | 3.160 | 3.200 | 3.160 | 3.200 | 2.950 | 195,110 |
| 2026-01-16 | 3.160 | 3.180 | 3.140 | 3.140 | 2.894 | 232,002 |
| 2026-01-15 | 3.160 | 3.180 | 3.140 | 3.180 | 2.931 | 491,524 |
| 2026-01-14 | 3.180 | 3.200 | 3.160 | 3.180 | 2.931 | 196,400 |
| 2026-01-13 | 3.180 | 3.200 | 3.160 | 3.200 | 2.950 | 141,375 |
| 2026-01-12 | 3.200 | 3.200 | 3.180 | 3.200 | 2.950 | 150,678 |
| 2026-01-09 | 3.200 | 3.200 | 3.180 | 3.200 | 2.950 | 293,640 |
| 2026-01-08 | 3.200 | 3.220 | 3.180 | 3.220 | 2.968 | 165,686 |
| 2026-01-07 | 3.200 | 3.200 | 3.180 | 3.200 | 2.950 | 251,209 |
| 2026-01-06 | 3.200 | 3.200 | 3.180 | 3.200 | 2.950 | 197,700 |
| 2026-01-05 | 3.220 | 3.220 | 3.200 | 3.220 | 2.968 | 158,200 |
| 2025-12-30 | 3.220 | 3.240 | 3.220 | 3.240 | 2.987 | 269,300 |
| 2025-12-29 | 3.200 | 3.220 | 3.200 | 3.200 | 2.950 | 117,427 |
| 2025-12-26 | 3.240 | 3.240 | 3.200 | 3.220 | 2.968 | 301,603 |
| 2025-12-25 | 3.220 | 3.240 | 3.220 | 3.220 | 2.968 | 295,798 |
| 2025-12-24 | 3.200 | 3.240 | 3.200 | 3.240 | 2.987 | 226,001 |
| 2025-12-23 | 3.260 | 3.260 | 3.200 | 3.220 | 2.968 | 540,900 |
| 2025-12-22 | 3.260 | 3.260 | 3.200 | 3.240 | 2.987 | 298,671 |
| 2025-12-19 | 3.240 | 3.240 | 3.220 | 3.240 | 2.987 | 179,460 |
| 2025-12-18 | 3.240 | 3.240 | 3.200 | 3.240 | 2.987 | 311,801 |
| 2025-12-17 | 3.240 | 3.240 | 3.200 | 3.240 | 2.987 | 201,240 |
| 2025-12-16 | 3.200 | 3.260 | 3.200 | 3.240 | 2.987 | 134,021 |
| 2025-12-15 | 3.220 | 3.260 | 3.200 | 3.220 | 2.968 | 150,900 |
| 2025-12-12 | 3.140 | 3.220 | 3.140 | 3.220 | 2.968 | 242,566 |
| 2025-12-11 | 3.160 | 3.160 | 3.140 | 3.140 | 2.894 | 81,053 |
| 2025-12-09 | 3.120 | 3.180 | 3.120 | 3.140 | 2.894 | 217,329 |
| 2025-12-08 | 3.160 | 3.180 | 3.060 | 3.100 | 2.858 | 685,688 |
| 2025-12-04 | 3.140 | 3.180 | 3.100 | 3.120 | 2.876 | 400,411 |
| 2025-12-03 | 3.160 | 3.160 | 3.100 | 3.100 | 2.858 | 268,902 |
| 2025-12-02 | 3.160 | 3.160 | 3.120 | 3.120 | 2.876 | 119,241 |
| 2025-12-01 | 3.080 | 3.160 | 3.080 | 3.140 | 2.894 | 68,300 |
| 2025-11-28 | 3.100 | 3.120 | 3.080 | 3.120 | 2.876 | 182,835 |
| 2025-11-27 | 3.060 | 3.100 | 3.060 | 3.100 | 2.858 | 56,920 |
| 2025-11-26 | 3.120 | 3.120 | 3.020 | 3.060 | 2.821 | 210,800 |
| 2025-11-25 | 3.080 | 3.100 | 3.020 | 3.100 | 2.858 | 290,704 |
| 2025-11-24 | 3.080 | 3.080 | 3.040 | 3.080 | 2.839 | 40,710 |
| 2025-11-21 | 3.060 | 3.080 | 3.040 | 3.040 | 2.802 | 106,920 |
| 2025-11-20 | 3.080 | 3.100 | 3.040 | 3.060 | 2.821 | 116,504 |
| 2025-11-19 | 3.020 | 3.060 | 3.000 | 3.060 | 2.821 | 391,622 |
| 2025-11-18 | 3.100 | 3.100 | 3.000 | 3.040 | 2.802 | 361,363 |
| 2025-11-17 | 3.120 | 3.140 | 3.000 | 3.060 | 2.821 | 624,520 |
| 2025-11-14 | 3.140 | 3.180 | 3.080 | 3.080 | 2.839 | 231,657 |
| 2025-11-13 | 3.120 | 3.140 | 3.000 | 3.100 | 2.858 | 1,137,411 |
| 2025-11-12 | 3.160 | 3.160 | 3.000 | 3.060 | 2.821 | 723,112 |
| 2025-11-11 | 3.320 | 3.320 | 3.160 | 3.160 | 2.913 | 320,744 |
| 2025-11-10 | 3.340 | 3.340 | 3.220 | 3.320 | 3.060 | 461,252 |
| 2025-11-07 | 3.360 | 3.360 | 3.300 | 3.320 | 3.060 | 608,751 |
| 2025-11-06 | 3.360 | 3.360 | 3.340 | 3.360 | 3.097 | 109,012 |
| 2025-11-05 | 3.360 | 3.400 | 3.320 | 3.360 | 3.097 | 138,163 |
| 2025-11-04 | 3.420 | 3.420 | 3.320 | 3.360 | 3.097 | 641,333 |
| 2025-11-03 | 3.440 | 3.440 | 3.420 | 3.440 | 3.171 | 103,600 |
| 2025-10-31 | 3.440 | 3.440 | 3.400 | 3.440 | 3.171 | 141,213 |
| 2025-10-30 | 3.400 | 3.440 | 3.400 | 3.440 | 3.171 | 136,441 |
| 2025-10-29 | 3.460 | 3.460 | 3.400 | 3.420 | 3.153 | 231,011 |
| 2025-10-28 | 3.440 | 3.460 | 3.400 | 3.460 | 3.189 | 158,820 |
| 2025-10-27 | 3.400 | 3.460 | 3.400 | 3.460 | 3.189 | 212,813 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-05 | 0.2050 THB |
| 2026-04-22 | 0.1200 THB |
| 2025-05-02 | 0.2000 THB |
| 2024-05-07 | 0.1000 THB |
| 2023-05-03 | 0.0672 THB |
| 2022-08-24 | 0.2000 THB |
| 2022-05-05 | 0.0122 THB |
| 2021-05-13 | 0.0122 THB |
| 2020-10-14 | 0.1100 THB |
| 2020-05-11 | 0.1464 THB |
| 2019-05-07 | 0.2170 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.