Sermsang Power Corporation PCL (BKK:SSP)
Thailand
· Delayed Price · Currency is THB 3.260
0.00 (0.00%)
Mar 6, 2026, 4:35 PM ICT
BKK:SSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.26 | 3.28 | 3.24 | 3.24 | - | -0.61% | 148,900 |
| 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 |
| Jan 28, 2026 | 3.14 | 3.20 | 3.12 | 3.14 | 3.14 | - | 223,530 |
| Jan 27, 2026 | 3.14 | 3.14 | 3.12 | 3.14 | 3.14 | 0.64% | 227,177 |
| Jan 26, 2026 | 3.16 | 3.18 | 3.12 | 3.12 | 3.12 | -1.89% | 723,305 |
| Jan 23, 2026 | 3.20 | 3.20 | 3.16 | 3.18 | 3.18 | -0.63% | 1,095,060 |
| Jan 22, 2026 | 3.20 | 3.20 | 3.18 | 3.20 | 3.20 | - | 389,279 |
| Jan 21, 2026 | 3.20 | 3.20 | 3.18 | 3.20 | 3.20 | - | 179,885 |
| Jan 20, 2026 | 3.20 | 3.20 | 3.18 | 3.20 | 3.20 | - | 14,631,550 |
| Jan 19, 2026 | 3.16 | 3.20 | 3.16 | 3.20 | 3.20 | 1.91% | 195,110 |
| Jan 16, 2026 | 3.16 | 3.18 | 3.14 | 3.14 | 3.14 | -1.26% | 232,002 |
| Jan 15, 2026 | 3.16 | 3.18 | 3.14 | 3.18 | 3.18 | - | 491,524 |
| Jan 14, 2026 | 3.18 | 3.20 | 3.16 | 3.18 | 3.18 | -0.63% | 196,400 |
| Jan 13, 2026 | 3.18 | 3.20 | 3.16 | 3.20 | 3.20 | - | 141,375 |
| Jan 12, 2026 | 3.20 | 3.20 | 3.18 | 3.20 | 3.20 | - | 150,678 |
| Jan 9, 2026 | 3.20 | 3.20 | 3.18 | 3.20 | 3.20 | -0.62% | 293,640 |
| Jan 8, 2026 | 3.20 | 3.22 | 3.18 | 3.22 | 3.22 | 0.63% | 165,686 |
| Jan 7, 2026 | 3.20 | 3.20 | 3.18 | 3.20 | 3.20 | - | 251,209 |
| Jan 6, 2026 | 3.20 | 3.20 | 3.18 | 3.20 | 3.20 | -0.62% | 197,700 |
| Jan 5, 2026 | 3.22 | 3.22 | 3.20 | 3.22 | 3.22 | -0.62% | 158,200 |
| Dec 30, 2025 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | 1.25% | 269,300 |
| Dec 29, 2025 | 3.20 | 3.22 | 3.20 | 3.20 | 3.20 | -0.62% | 117,427 |
| Dec 26, 2025 | 3.24 | 3.24 | 3.20 | 3.22 | 3.22 | - | 301,603 |
| Dec 25, 2025 | 3.22 | 3.24 | 3.22 | 3.22 | 3.22 | -0.62% | 295,798 |
| Dec 24, 2025 | 3.20 | 3.24 | 3.20 | 3.24 | 3.24 | 0.62% | 226,001 |
| Dec 23, 2025 | 3.26 | 3.26 | 3.20 | 3.22 | 3.22 | -0.62% | 540,900 |
| Dec 22, 2025 | 3.26 | 3.26 | 3.20 | 3.24 | 3.24 | - | 298,671 |
| Dec 19, 2025 | 3.24 | 3.24 | 3.22 | 3.24 | 3.24 | - | 179,460 |
| Dec 18, 2025 | 3.24 | 3.24 | 3.20 | 3.24 | 3.24 | - | 311,801 |
| Dec 17, 2025 | 3.24 | 3.24 | 3.20 | 3.24 | 3.24 | - | 201,240 |
| Dec 16, 2025 | 3.20 | 3.26 | 3.20 | 3.24 | 3.24 | 0.62% | 134,021 |
| Dec 15, 2025 | 3.22 | 3.26 | 3.20 | 3.22 | 3.22 | - | 150,900 |
| Dec 12, 2025 | 3.14 | 3.22 | 3.14 | 3.22 | 3.22 | 2.55% | 242,566 |
| Dec 11, 2025 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | - | 81,053 |
| Dec 9, 2025 | 3.12 | 3.18 | 3.12 | 3.14 | 3.14 | 1.29% | 217,329 |
| Dec 8, 2025 | 3.16 | 3.18 | 3.06 | 3.10 | 3.10 | -0.64% | 685,688 |
| Dec 4, 2025 | 3.14 | 3.18 | 3.10 | 3.12 | 3.12 | 0.65% | 400,411 |
| Dec 3, 2025 | 3.16 | 3.16 | 3.10 | 3.10 | 3.10 | -0.64% | 268,902 |
| Dec 2, 2025 | 3.16 | 3.16 | 3.12 | 3.12 | 3.12 | -0.64% | 119,241 |
| Dec 1, 2025 | 3.08 | 3.16 | 3.08 | 3.14 | 3.14 | 0.64% | 68,300 |
| Nov 28, 2025 | 3.10 | 3.12 | 3.08 | 3.12 | 3.12 | 0.65% | 182,835 |
| Nov 27, 2025 | 3.06 | 3.10 | 3.06 | 3.10 | 3.10 | 1.31% | 56,920 |
| Nov 26, 2025 | 3.12 | 3.12 | 3.02 | 3.06 | 3.06 | -1.29% | 210,800 |
| Nov 25, 2025 | 3.08 | 3.10 | 3.02 | 3.10 | 3.10 | 0.65% | 290,704 |
| Nov 24, 2025 | 3.08 | 3.08 | 3.04 | 3.08 | 3.08 | 1.32% | 40,710 |
| Nov 21, 2025 | 3.06 | 3.08 | 3.04 | 3.04 | 3.04 | -0.65% | 106,920 |
| Nov 20, 2025 | 3.08 | 3.10 | 3.04 | 3.06 | 3.06 | - | 116,504 |
| Nov 19, 2025 | 3.02 | 3.06 | 3.00 | 3.06 | 3.06 | 0.66% | 391,622 |
| Nov 18, 2025 | 3.10 | 3.10 | 3.00 | 3.04 | 3.04 | -0.65% | 361,363 |
| Nov 17, 2025 | 3.12 | 3.14 | 3.00 | 3.06 | 3.06 | -0.65% | 624,520 |
| Nov 14, 2025 | 3.14 | 3.18 | 3.08 | 3.08 | 3.08 | -0.65% | 231,657 |
| Nov 13, 2025 | 3.12 | 3.14 | 3.00 | 3.10 | 3.10 | 1.31% | 1,137,411 |
| Nov 12, 2025 | 3.16 | 3.16 | 3.00 | 3.06 | 3.06 | -3.16% | 723,112 |
| Nov 11, 2025 | 3.32 | 3.32 | 3.16 | 3.16 | 3.16 | -4.82% | 320,744 |
| Nov 10, 2025 | 3.34 | 3.34 | 3.22 | 3.32 | 3.32 | - | 461,252 |
| Nov 7, 2025 | 3.36 | 3.36 | 3.30 | 3.32 | 3.32 | -1.19% | 608,751 |
| Nov 6, 2025 | 3.36 | 3.36 | 3.34 | 3.36 | 3.36 | - | 109,012 |
| Nov 5, 2025 | 3.36 | 3.40 | 3.32 | 3.36 | 3.36 | - | 138,163 |
| Nov 4, 2025 | 3.42 | 3.42 | 3.32 | 3.36 | 3.36 | -2.33% | 641,333 |
| Nov 3, 2025 | 3.44 | 3.44 | 3.42 | 3.44 | 3.44 | - | 103,600 |
| Oct 31, 2025 | 3.44 | 3.44 | 3.40 | 3.44 | 3.44 | - | 141,213 |
| Oct 30, 2025 | 3.40 | 3.44 | 3.40 | 3.44 | 3.44 | 0.58% | 136,441 |
| Oct 29, 2025 | 3.46 | 3.46 | 3.40 | 3.42 | 3.42 | -1.16% | 231,011 |
| Oct 28, 2025 | 3.44 | 3.46 | 3.40 | 3.46 | 3.46 | - | 158,820 |
| Oct 27, 2025 | 3.40 | 3.46 | 3.40 | 3.46 | 3.46 | 0.58% | 212,813 |
| Oct 24, 2025 | 3.48 | 3.48 | 3.40 | 3.44 | 3.44 | -1.15% | 233,458 |
| Oct 22, 2025 | 3.46 | 3.48 | 3.44 | 3.48 | 3.48 | - | 141,782 |
| Oct 21, 2025 | 3.46 | 3.50 | 3.44 | 3.48 | 3.48 | 0.58% | 81,476 |
| Oct 20, 2025 | 3.46 | 3.46 | 3.40 | 3.46 | 3.46 | - | 287,427 |
| Oct 17, 2025 | 3.44 | 3.46 | 3.42 | 3.46 | 3.46 | - | 221,741 |
| Oct 16, 2025 | 3.46 | 3.48 | 3.44 | 3.46 | 3.46 | - | 128,804 |
| Oct 15, 2025 | 3.42 | 3.50 | 3.42 | 3.46 | 3.46 | 1.17% | 249,898 |
| Oct 14, 2025 | 3.48 | 3.50 | 3.42 | 3.42 | 3.42 | -1.72% | 450,199 |
| Oct 10, 2025 | 3.46 | 3.48 | 3.44 | 3.48 | 3.48 | 0.58% | 212,103 |
| Oct 9, 2025 | 3.50 | 3.62 | 3.46 | 3.46 | 3.46 | -0.57% | 1,506,500 |
| Oct 8, 2025 | 3.48 | 3.50 | 3.46 | 3.48 | 3.48 | -0.57% | 125,348 |