Sermsang Power Corporation PCL (BKK:SSP)
Thailand
· Delayed Price · Currency is THB 3.120
+0.020 (0.65%)
Dec 4, 2025, 4:37 PM ICT
BKK:SSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 3.50 | 3.50 | 3.46 | 3.50 | 3.50 | 0.57% | 94,045 |
| Oct 6, 2025 | 3.50 | 3.50 | 3.42 | 3.48 | 3.48 | -0.57% | 83,703 |
| Oct 3, 2025 | 3.48 | 3.50 | 3.46 | 3.50 | 3.50 | 0.57% | 75,905 |
| Oct 2, 2025 | 3.44 | 3.50 | 3.42 | 3.48 | 3.48 | 1.75% | 144,655 |
| Oct 1, 2025 | 3.48 | 3.50 | 3.40 | 3.42 | 3.42 | -1.16% | 743,012 |
| Sep 30, 2025 | 3.46 | 3.68 | 3.42 | 3.46 | 3.46 | - | 1,535,856 |
| Sep 29, 2025 | 3.50 | 3.50 | 3.44 | 3.46 | 3.46 | -1.14% | 946,112 |
| Sep 26, 2025 | 3.58 | 3.58 | 3.48 | 3.50 | 3.50 | -2.78% | 809,387 |
| Sep 25, 2025 | 3.58 | 3.66 | 3.46 | 3.60 | 3.60 | - | 894,953 |
| Sep 24, 2025 | 3.86 | 3.86 | 3.56 | 3.60 | 3.60 | -5.76% | 2,196,982 |
| Sep 23, 2025 | 3.94 | 3.94 | 3.72 | 3.82 | 3.82 | -2.55% | 707,868 |
| Sep 22, 2025 | 3.96 | 3.96 | 3.92 | 3.92 | 3.92 | -0.51% | 368,281 |
| Sep 19, 2025 | 3.92 | 3.98 | 3.92 | 3.94 | 3.94 | - | 338,512 |
| Sep 18, 2025 | 3.98 | 4.04 | 3.94 | 3.94 | 3.94 | - | 589,028 |
| Sep 17, 2025 | 3.98 | 4.02 | 3.94 | 3.94 | 3.94 | -1.01% | 196,751 |
| Sep 16, 2025 | 3.96 | 4.00 | 3.96 | 3.98 | 3.98 | - | 454,532 |
| Sep 15, 2025 | 4.00 | 4.00 | 3.96 | 3.98 | 3.98 | -0.50% | 363,725 |
| Sep 12, 2025 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | - | 206,430 |
| Sep 11, 2025 | 4.00 | 4.02 | 4.00 | 4.00 | 4.00 | - | 132,469 |
| Sep 10, 2025 | 3.96 | 4.06 | 3.96 | 4.00 | 4.00 | 0.50% | 465,124 |
| Sep 9, 2025 | 3.98 | 3.98 | 3.96 | 3.98 | 3.98 | - | 43,406 |
| Sep 8, 2025 | 3.98 | 3.98 | 3.94 | 3.98 | 3.98 | - | 53,930 |
| Sep 5, 2025 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | - | 76,328 |
| Sep 4, 2025 | 3.98 | 3.98 | 3.94 | 3.98 | 3.98 | - | 55,751 |
| Sep 3, 2025 | 3.90 | 3.98 | 3.88 | 3.98 | 3.98 | 1.02% | 335,748 |
| Sep 2, 2025 | 3.96 | 3.98 | 3.88 | 3.94 | 3.94 | -1.01% | 95,080 |
| Sep 1, 2025 | 3.96 | 3.98 | 3.94 | 3.98 | 3.98 | - | 74,637 |
| Aug 29, 2025 | 3.96 | 3.98 | 3.90 | 3.98 | 3.98 | 0.51% | 3,871,440 |
| Aug 28, 2025 | 3.96 | 3.96 | 3.94 | 3.96 | 3.96 | - | 62,411 |
| Aug 27, 2025 | 3.98 | 3.98 | 3.92 | 3.96 | 3.96 | -0.50% | 327,614 |
| Aug 26, 2025 | 4.00 | 4.02 | 3.98 | 3.98 | 3.98 | -0.50% | 65,557 |
| Aug 25, 2025 | 3.94 | 4.00 | 3.94 | 4.00 | 4.00 | - | 132,998 |
| Aug 22, 2025 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | - | 92,135 |
| Aug 21, 2025 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | - | 102,631 |
| Aug 20, 2025 | 4.00 | 4.00 | 3.96 | 4.00 | 4.00 | -0.50% | 65,853 |
| Aug 19, 2025 | 3.98 | 4.04 | 3.96 | 4.02 | 4.02 | 2.03% | 378,077 |
| Aug 18, 2025 | 4.04 | 4.06 | 3.94 | 3.94 | 3.94 | -1.99% | 323,193 |
| Aug 15, 2025 | 4.08 | 4.08 | 4.00 | 4.02 | 4.02 | -1.95% | 317,235 |
| Aug 14, 2025 | 4.10 | 4.10 | 4.08 | 4.10 | 4.10 | - | 223,534 |
| Aug 13, 2025 | 4.10 | 4.12 | 4.08 | 4.10 | 4.10 | - | 321,201 |
| Aug 8, 2025 | 4.08 | 4.10 | 4.08 | 4.10 | 4.10 | 0.49% | 267,200 |
| Aug 7, 2025 | 4.08 | 4.10 | 4.08 | 4.08 | 4.08 | - | 268,746 |
| Aug 6, 2025 | 4.08 | 4.10 | 4.04 | 4.08 | 4.08 | - | 461,149 |
| Aug 5, 2025 | 4.10 | 4.12 | 4.06 | 4.08 | 4.08 | - | 201,691 |
| Aug 4, 2025 | 4.12 | 4.12 | 4.08 | 4.08 | 4.08 | -0.97% | 122,824 |
| Aug 1, 2025 | 4.06 | 4.12 | 4.06 | 4.12 | 4.12 | - | 227,976 |
| Jul 31, 2025 | 4.16 | 4.16 | 4.08 | 4.12 | 4.12 | -0.48% | 716,255 |
| Jul 30, 2025 | 4.14 | 4.22 | 4.14 | 4.14 | 4.14 | 0.49% | 356,069 |
| Jul 29, 2025 | 4.16 | 4.16 | 4.12 | 4.12 | 4.12 | -0.48% | 76,168 |
| Jul 25, 2025 | 4.16 | 4.18 | 4.12 | 4.14 | 4.14 | - | 273,901 |
| Jul 24, 2025 | 4.16 | 4.18 | 4.14 | 4.14 | 4.14 | -0.48% | 127,212 |
| Jul 23, 2025 | 4.14 | 4.16 | 4.10 | 4.16 | 4.16 | 1.46% | 290,457 |
| Jul 22, 2025 | 4.16 | 4.18 | 4.10 | 4.10 | 4.10 | -1.44% | 372,228 |
| Jul 21, 2025 | 4.18 | 4.20 | 4.16 | 4.16 | 4.16 | - | 254,439 |
| Jul 18, 2025 | 4.18 | 4.22 | 4.16 | 4.16 | 4.16 | -0.48% | 302,932 |
| Jul 17, 2025 | 4.20 | 4.22 | 4.18 | 4.18 | 4.18 | -0.95% | 225,088 |
| Jul 16, 2025 | 4.22 | 4.24 | 4.20 | 4.22 | 4.22 | - | 93,704 |
| Jul 15, 2025 | 4.18 | 4.36 | 4.18 | 4.22 | 4.22 | 0.48% | 255,329 |
| Jul 14, 2025 | 4.20 | 4.20 | 4.18 | 4.20 | 4.20 | - | 51,006 |
| Jul 11, 2025 | 4.20 | 4.20 | 4.18 | 4.20 | 4.20 | - | 110,912 |