Sermsang Power Corp. Public Co. Ltd.(TH:SSP)
฿7.65+0.10 (+1.32%)
TH:SSP
Sermsang Power Corp. Public Co. Ltd. historical prices
฿7.65
At close:+0.10 (+1.32%)
Sermsang Power Corp. Public Co. Ltd. (SSP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 7.60 | 7.70 | 7.50 | 7.65 | 7.65 | +1.32% | 4,145,943 | 0.90 |
| Nov 10, 2026 | 7.25 | 7.55 | 7.25 | 7.55 | 7.55 | +5.59% | 4,379,807 | 0.96 |
| Nov 09, 2026 | 7.25 | 7.25 | 7.15 | 7.20 | 7.20 | +0.70% | 1,854,879 | 0.41 |
| Nov 06, 2026 | 7.45 | 7.45 | 7.10 | 7.15 | 7.15 | -5.30% | 6,256,323 | 1.41 |
| Nov 05, 2026 | 7.45 | 7.80 | 7.35 | 7.55 | 7.55 | +2.72% | 7,889,077 | 1.82 |
| Nov 04, 2026 | 7.10 | 7.45 | 7.10 | 7.35 | 7.35 | +1.38% | 3,302,183 | 0.77 |
| Nov 03, 2026 | 7.45 | 7.55 | 7.25 | 7.25 | 7.25 | -3.33% | 3,238,657 | 0.76 |
| Nov 02, 2026 | 7.75 | 7.80 | 7.45 | 7.50 | 7.50 | -3.23% | 3,570,366 | 0.85 |
| Oct 30, 2026 | 7.65 | 7.80 | 7.60 | 7.75 | 7.75 | 0.00% | 4,221,507 | 1.01 |
| Oct 29, 2026 | 7.70 | 7.85 | 7.65 | 7.75 | 7.75 | 0.00% | 4,263,833 | 1.04 |
| Oct 28, 2026 | 7.70 | 7.80 | 7.65 | 7.75 | 7.75 | +1.31% | 3,465,372 | 0.85 |
| Oct 27, 2026 | 7.90 | 7.90 | 7.65 | 7.65 | 7.65 | -1.92% | 5,593,974 | 1.39 |
| Oct 26, 2026 | 7.60 | 7.90 | 7.55 | 7.80 | 7.80 | +2.63% | 7,608,244 | 1.95 |
| Oct 23, 2026 | 7.60 | 7.75 | 7.60 | 7.60 | 7.60 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 7.70 | 7.75 | 7.60 | 7.60 | 7.60 | -1.30% | 4,933,628 | 1.29 |
| Oct 21, 2026 | 7.70 | 7.75 | 7.55 | 7.70 | 7.70 | +0.65% | 2,803,726 | 0.73 |
| Oct 20, 2026 | 7.75 | 7.90 | 7.60 | 7.65 | 7.65 | -0.65% | 7,444,838 | 1.97 |
| Oct 19, 2026 | 7.75 | 7.90 | 7.70 | 7.70 | 7.70 | -0.65% | 3,922,989 | 1.05 |
| Oct 16, 2026 | 7.75 | 7.85 | 7.65 | 7.75 | 7.75 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 7.80 | 7.85 | 7.65 | 7.75 | 7.75 | -1.27% | 3,094,485 | 0.80 |
| Oct 14, 2026 | 7.70 | 7.85 | 7.70 | 7.85 | 7.85 | +1.95% | 3,424,192 | 0.89 |
| Oct 13, 2026 | 7.70 | 7.90 | 7.65 | 7.70 | 7.70 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 7.85 | 7.90 | 7.65 | 7.70 | 7.70 | -2.53% | 4,309,935 | 1.13 |
| Oct 09, 2026 | 7.90 | 7.95 | 7.70 | 7.90 | 7.90 | 0.00% | 8,069,436 | 2.18 |
| Oct 08, 2026 | 8.10 | 8.25 | 7.85 | 7.90 | 7.90 | -2.47% | 8,809,010 | 2.46 |
| Oct 07, 2026 | 7.85 | 8.50 | 7.85 | 8.10 | 8.10 | +6.58% | 27,572,896 | 8.72 |
| Oct 06, 2026 | 7.70 | 7.75 | 7.60 | 7.60 | 7.60 | -0.65% | 3,271,265 | 1.04 |
| Oct 05, 2026 | 7.65 | 7.90 | 7.55 | 7.65 | 7.65 | 0.00% | 12,683,032 | 4.26 |
| Oct 02, 2026 | 7.65 | 7.80 | 7.55 | 7.65 | 7.65 | +2.00% | 8,573,126 | 3.01 |
| Oct 01, 2026 | 7.60 | 7.60 | 7.40 | 7.50 | 7.50 | -0.66% | 2,310,874 | 0.82 |
| Sep 30, 2026 | 7.50 | 7.60 | 7.25 | 7.55 | 7.55 | +0.67% | 3,818,058 | 1.38 |
| Sep 29, 2026 | 7.60 | 7.60 | 7.45 | 7.50 | 7.50 | -0.66% | 1,516,957 | 0.55 |
| Sep 28, 2026 | 7.65 | 7.85 | 7.45 | 7.55 | 7.55 | -0.66% | 4,365,831 | 1.63 |
| Sep 25, 2026 | 7.70 | 7.75 | 7.50 | 7.60 | 7.60 | 0.00% | 3,493,024 | 1.32 |
| Sep 24, 2026 | 7.70 | 7.80 | 7.55 | 7.60 | 7.60 | -1.94% | 3,199,089 | 1.23 |
| Sep 23, 2026 | 7.45 | 7.90 | 7.45 | 7.75 | 7.75 | +4.03% | 9,732,504 | 3.96 |
| Sep 22, 2026 | 7.65 | 7.65 | 7.45 | 7.45 | 7.45 | -1.32% | 2,786,534 | 1.15 |
| Sep 21, 2026 | 7.65 | 7.65 | 7.40 | 7.55 | 7.55 | -0.66% | 4,362,644 | 1.85 |
| Sep 18, 2026 | 7.20 | 7.60 | 7.20 | 7.60 | 7.60 | +6.29% | 9,014,094 | 4.07 |
| Sep 17, 2026 | 7.25 | 7.30 | 7.00 | 7.15 | 7.15 | -1.38% | 4,799,808 | 2.24 |
| Sep 16, 2026 | 7.25 | 7.60 | 7.15 | 7.25 | 7.25 | 0.00% | 14,785,147 | 7.65 |
| Sep 15, 2026 | 7.40 | 7.45 | 7.15 | 7.25 | 7.25 | -1.36% | 8,653,230 | 4.70 |
| Sep 14, 2026 | 7.45 | 7.50 | 7.15 | 7.35 | 7.35 | +0.68% | 6,440,577 | 3.66 |
| Sep 11, 2026 | 6.50 | 7.30 | 6.50 | 7.30 | 7.30 | +15.87% | 8,838,865 | 5.42 |
| Sep 10, 2026 | 6.05 | 6.30 | 6.05 | 6.30 | 6.30 | +4.13% | 4,526,951 | 2.90 |
| Sep 09, 2026 | 5.75 | 6.10 | 5.75 | 6.05 | 6.05 | +5.22% | 19,448,912 | 15.43 |
| Sep 08, 2026 | 5.80 | 5.85 | 5.60 | 5.75 | 5.75 | +0.88% | 3,689,559 | 3.05 |
| Sep 07, 2026 | 5.50 | 5.75 | 5.45 | 5.70 | 5.70 | +5.56% | 3,088,947 | 2.65 |
| Sep 04, 2026 | 5.35 | 5.45 | 5.25 | 5.40 | 5.40 | +1.89% | 3,695,632 | 3.31 |
| Sep 03, 2026 | 5.10 | 5.35 | 5.10 | 5.30 | 5.30 | +4.95% | 2,518,424 | 2.30 |
