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 |