Sermsang Power Corporation PCL (BKK:SSP)
Thailand
· Delayed Price · Currency is THB 4.020
+0.020 (0.50%)
Apr 28, 2026, 4:35 PM ICT
BKK:SSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.00 | 4.02 | 3.88 | 4.02 | 4.02 | 0.50% | 1,115,663 |
| Apr 27, 2026 | 4.12 | 4.12 | 4.00 | 4.00 | 4.00 | -2.91% | 793,451 |
| Apr 24, 2026 | 4.14 | 4.16 | 4.10 | 4.12 | 4.12 | -0.48% | 709,028 |
| Apr 23, 2026 | 4.20 | 4.34 | 4.12 | 4.14 | 4.14 | -0.96% | 963,748 |
| Apr 22, 2026 | 4.14 | 4.30 | 4.08 | 4.18 | 4.18 | -1.88% | 980,352 |
| Apr 21, 2026 | 4.14 | 4.30 | 4.12 | 4.26 | 4.14 | 3.90% | 1,300,447 |
| Apr 20, 2026 | 4.16 | 4.30 | 4.06 | 4.10 | 3.98 | - | 1,238,670 |
| Apr 17, 2026 | 3.80 | 4.16 | 3.76 | 4.10 | 3.98 | 7.89% | 2,217,527 |
| Apr 16, 2026 | 3.66 | 3.82 | 3.66 | 3.80 | 3.69 | 4.40% | 1,665,463 |
| Apr 10, 2026 | 3.62 | 3.68 | 3.58 | 3.64 | 3.54 | 3.41% | 1,605,806 |
| Apr 9, 2026 | 3.52 | 3.54 | 3.50 | 3.52 | 3.42 | -0.56% | 306,001 |
| Apr 8, 2026 | 3.52 | 3.54 | 3.48 | 3.54 | 3.44 | 0.57% | 312,540 |
| Apr 7, 2026 | 3.50 | 3.54 | 3.48 | 3.52 | 3.42 | 0.57% | 421,194 |
| Apr 3, 2026 | 3.54 | 3.54 | 3.50 | 3.50 | 3.40 | -1.69% | 252,506 |
| Apr 2, 2026 | 3.52 | 3.58 | 3.52 | 3.56 | 3.46 | 1.71% | 370,258 |
| Apr 1, 2026 | 3.58 | 3.58 | 3.46 | 3.50 | 3.40 | -2.23% | 502,516 |
| Mar 31, 2026 | 3.50 | 3.58 | 3.48 | 3.58 | 3.48 | 2.29% | 494,566 |
| Mar 30, 2026 | 3.42 | 3.50 | 3.42 | 3.50 | 3.40 | 1.16% | 252,112 |
| Mar 27, 2026 | 3.46 | 3.46 | 3.42 | 3.46 | 3.36 | 1.17% | 233,907 |
| Mar 26, 2026 | 3.40 | 3.46 | 3.38 | 3.42 | 3.32 | 0.59% | 301,126 |
| Mar 25, 2026 | 3.42 | 3.46 | 3.40 | 3.40 | 3.30 | -0.58% | 420,354 |
| Mar 24, 2026 | 3.46 | 3.46 | 3.38 | 3.42 | 3.32 | - | 556,282 |
| Mar 23, 2026 | 3.48 | 3.48 | 3.42 | 3.42 | 3.32 | -1.72% | 381,621 |
| Mar 20, 2026 | 3.44 | 3.50 | 3.40 | 3.48 | 3.38 | 2.35% | 922,501 |
| Mar 19, 2026 | 3.38 | 3.44 | 3.38 | 3.40 | 3.30 | - | 409,608 |
| Mar 18, 2026 | 3.40 | 3.44 | 3.38 | 3.40 | 3.30 | 0.59% | 196,004 |
| Mar 17, 2026 | 3.44 | 3.46 | 3.38 | 3.38 | 3.28 | -0.59% | 297,271 |
| Mar 16, 2026 | 3.32 | 3.44 | 3.30 | 3.40 | 3.30 | 2.41% | 629,860 |
| Mar 13, 2026 | 3.28 | 3.36 | 3.28 | 3.32 | 3.23 | 1.22% | 317,562 |
| Mar 12, 2026 | 3.24 | 3.32 | 3.22 | 3.28 | 3.19 | 1.86% | 377,047 |
| Mar 11, 2026 | 3.20 | 3.26 | 3.20 | 3.22 | 3.13 | - | 753,320 |
| Mar 10, 2026 | 3.26 | 3.28 | 3.22 | 3.22 | 3.13 | -0.62% | 1,172,301 |
| Mar 9, 2026 | 3.24 | 3.24 | 3.18 | 3.24 | 3.15 | -0.61% | 707,363 |
| Mar 6, 2026 | 3.26 | 3.28 | 3.24 | 3.26 | 3.17 | - | 701,188 |
| Mar 5, 2026 | 3.30 | 3.30 | 3.24 | 3.26 | 3.17 | 2.52% | 212,455 |
| Mar 4, 2026 | 3.26 | 3.26 | 3.12 | 3.18 | 3.09 | -3.64% | 1,033,842 |
| Mar 2, 2026 | 3.32 | 3.38 | 3.30 | 3.30 | 3.21 | -2.37% | 888,781 |
| Feb 27, 2026 | 3.46 | 3.50 | 3.32 | 3.38 | 3.28 | -0.59% | 1,185,707 |
| Feb 26, 2026 | 3.34 | 3.50 | 3.34 | 3.40 | 3.30 | 1.80% | 1,288,640 |
| Feb 25, 2026 | 3.28 | 3.36 | 3.28 | 3.34 | 3.25 | 1.83% | 660,857 |
| Feb 24, 2026 | 3.28 | 3.30 | 3.24 | 3.28 | 3.19 | - | 12,746,820 |
| Feb 23, 2026 | 3.30 | 3.32 | 3.28 | 3.28 | 3.19 | -1.20% | 534,940 |
| Feb 20, 2026 | 3.38 | 3.38 | 3.30 | 3.32 | 3.23 | -1.19% | 551,836 |
| Feb 19, 2026 | 3.30 | 3.36 | 3.30 | 3.36 | 3.27 | 1.82% | 987,744 |
| Feb 18, 2026 | 3.28 | 3.32 | 3.28 | 3.30 | 3.21 | - | 1,574,825 |
| Feb 17, 2026 | 3.28 | 3.30 | 3.24 | 3.30 | 3.21 | 1.85% | 627,666 |
| Feb 16, 2026 | 3.24 | 3.28 | 3.22 | 3.24 | 3.15 | 0.62% | 1,452,344 |
| Feb 13, 2026 | 3.22 | 3.24 | 3.16 | 3.22 | 3.13 | 1.26% | 887,471 |
| Feb 12, 2026 | 3.14 | 3.22 | 3.12 | 3.18 | 3.09 | 1.27% | 5,080,068 |
| Feb 11, 2026 | 3.10 | 3.14 | 3.08 | 3.14 | 3.05 | 1.95% | 1,338,205 |
| Feb 10, 2026 | 3.12 | 3.14 | 3.08 | 3.08 | 2.99 | -1.91% | 973,034 |
| Feb 9, 2026 | 3.10 | 3.14 | 3.08 | 3.14 | 3.05 | 1.29% | 1,058,608 |
| Feb 6, 2026 | 3.10 | 3.10 | 3.06 | 3.10 | 3.01 | - | 272,501 |
| Feb 5, 2026 | 3.10 | 3.10 | 3.06 | 3.10 | 3.01 | - | 408,715 |
| Feb 4, 2026 | 3.10 | 3.10 | 3.08 | 3.10 | 3.01 | 0.65% | 109,874 |
| Feb 3, 2026 | 3.10 | 3.10 | 3.06 | 3.08 | 2.99 | -0.65% | 16,643,710 |
| Feb 2, 2026 | 3.12 | 3.12 | 3.06 | 3.10 | 3.01 | - | 358,901 |
| Jan 30, 2026 | 3.12 | 3.12 | 3.08 | 3.10 | 3.01 | - | 610,504 |
| Jan 29, 2026 | 3.12 | 3.16 | 3.10 | 3.10 | 3.01 | -1.27% | 437,520 |
| Jan 28, 2026 | 3.14 | 3.20 | 3.12 | 3.14 | 3.05 | - | 223,530 |
| Jan 27, 2026 | 3.14 | 3.14 | 3.12 | 3.14 | 3.05 | 0.64% | 227,177 |
| Jan 26, 2026 | 3.16 | 3.18 | 3.12 | 3.12 | 3.03 | -1.89% | 723,305 |
| Jan 23, 2026 | 3.20 | 3.20 | 3.16 | 3.18 | 3.09 | -0.63% | 1,095,060 |
| Jan 22, 2026 | 3.20 | 3.20 | 3.18 | 3.20 | 3.11 | - | 389,279 |
| Jan 21, 2026 | 3.20 | 3.20 | 3.18 | 3.20 | 3.11 | - | 179,885 |
| Jan 20, 2026 | 3.20 | 3.20 | 3.18 | 3.20 | 3.11 | - | 14,631,550 |
| Jan 19, 2026 | 3.16 | 3.20 | 3.16 | 3.20 | 3.11 | 1.91% | 195,110 |
| Jan 16, 2026 | 3.16 | 3.18 | 3.14 | 3.14 | 3.05 | -1.26% | 232,002 |
| Jan 15, 2026 | 3.16 | 3.18 | 3.14 | 3.18 | 3.09 | - | 491,524 |
| Jan 14, 2026 | 3.18 | 3.20 | 3.16 | 3.18 | 3.09 | -0.63% | 196,400 |
| Jan 13, 2026 | 3.18 | 3.20 | 3.16 | 3.20 | 3.11 | - | 141,375 |
| Jan 12, 2026 | 3.20 | 3.20 | 3.18 | 3.20 | 3.11 | - | 150,678 |
| Jan 9, 2026 | 3.20 | 3.20 | 3.18 | 3.20 | 3.11 | -0.62% | 293,640 |
| Jan 8, 2026 | 3.20 | 3.22 | 3.18 | 3.22 | 3.13 | 0.63% | 165,686 |
| Jan 7, 2026 | 3.20 | 3.20 | 3.18 | 3.20 | 3.11 | - | 251,209 |
| Jan 6, 2026 | 3.20 | 3.20 | 3.18 | 3.20 | 3.11 | -0.62% | 197,700 |
| Jan 5, 2026 | 3.22 | 3.22 | 3.20 | 3.22 | 3.13 | -0.62% | 158,200 |
| Dec 30, 2025 | 3.22 | 3.24 | 3.22 | 3.24 | 3.15 | 1.25% | 269,300 |
| Dec 29, 2025 | 3.20 | 3.22 | 3.20 | 3.20 | 3.11 | -0.62% | 117,427 |
| Dec 26, 2025 | 3.24 | 3.24 | 3.20 | 3.22 | 3.13 | - | 301,603 |
| Dec 25, 2025 | 3.22 | 3.24 | 3.22 | 3.22 | 3.13 | -0.62% | 295,798 |
| Dec 24, 2025 | 3.20 | 3.24 | 3.20 | 3.24 | 3.15 | 0.62% | 226,001 |
| Dec 23, 2025 | 3.26 | 3.26 | 3.20 | 3.22 | 3.13 | -0.62% | 540,900 |
| Dec 22, 2025 | 3.26 | 3.26 | 3.20 | 3.24 | 3.15 | - | 298,671 |
| Dec 19, 2025 | 3.24 | 3.24 | 3.22 | 3.24 | 3.15 | - | 179,460 |
| Dec 18, 2025 | 3.24 | 3.24 | 3.20 | 3.24 | 3.15 | - | 311,801 |
| Dec 17, 2025 | 3.24 | 3.24 | 3.20 | 3.24 | 3.15 | - | 201,240 |
| Dec 16, 2025 | 3.20 | 3.26 | 3.20 | 3.24 | 3.15 | 0.62% | 134,021 |
| Dec 15, 2025 | 3.22 | 3.26 | 3.20 | 3.22 | 3.13 | - | 150,900 |
| Dec 12, 2025 | 3.14 | 3.22 | 3.14 | 3.22 | 3.13 | 2.55% | 242,566 |
| Dec 11, 2025 | 3.16 | 3.16 | 3.14 | 3.14 | 3.05 | - | 81,053 |
| Dec 9, 2025 | 3.12 | 3.18 | 3.12 | 3.14 | 3.05 | 1.29% | 217,329 |
| Dec 8, 2025 | 3.16 | 3.18 | 3.06 | 3.10 | 3.01 | -0.64% | 685,688 |
| Dec 4, 2025 | 3.14 | 3.18 | 3.10 | 3.12 | 3.03 | 0.65% | 400,411 |
| Dec 3, 2025 | 3.16 | 3.16 | 3.10 | 3.10 | 3.01 | -0.64% | 268,902 |
| Dec 2, 2025 | 3.16 | 3.16 | 3.12 | 3.12 | 3.03 | -0.64% | 119,241 |
| Dec 1, 2025 | 3.08 | 3.16 | 3.08 | 3.14 | 3.05 | 0.64% | 68,300 |
| Nov 28, 2025 | 3.10 | 3.12 | 3.08 | 3.12 | 3.03 | 0.65% | 182,835 |
| Nov 27, 2025 | 3.06 | 3.10 | 3.06 | 3.10 | 3.01 | 1.31% | 56,920 |
| Nov 26, 2025 | 3.12 | 3.12 | 3.02 | 3.06 | 2.97 | -1.29% | 210,800 |