Sermsang Power Corporation PCL (SSP)

SSP
🏛️ Thailand →
3.46
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 10.41 10.58 10.41 10.50 1.9M
2021-12-29 10.41 10.50 10.33 10.41 1.3M
2021-12-28 10.58 10.58 10.33 10.50 3.7M
2021-12-27 10.50 10.58 10.41 10.58 4.2M
2021-12-24 10.33 10.50 10.25 10.41 3.7M
2021-12-23 10.33 10.58 10.25 10.33 8.1M
2021-12-22 10.33 10.41 10.25 10.33 3.9M
2021-12-21 10.33 10.41 10.25 10.33 2.3M
2021-12-20 10.25 10.33 10.17 10.25 1.7M
2021-12-17 10.33 10.41 10.33 10.33 1.8M
2021-12-16 10.33 10.50 10.33 10.41 6.0M
2021-12-15 10.33 10.33 10.25 10.25 5.8M
2021-12-14 10.41 10.50 10.33 10.33 1.5M
2021-12-13 10.50 10.58 10.41 10.41 2.1M
2021-12-09 10.58 10.66 10.33 10.58 5.1M
2021-12-08 10.50 10.66 10.50 10.66 3.2M
2021-12-07 10.41 10.58 10.41 10.50 1.7M
2021-12-03 10.66 10.66 10.41 10.50 2.6M
2021-12-02 10.41 10.66 10.33 10.66 3.1M
2021-12-01 10.33 10.50 10.25 10.41 3.9M
2021-11-30 10.25 10.50 10.17 10.25 7.1M
2021-11-29 10.25 10.58 10.17 10.17 7.9M
2021-11-26 10.83 10.99 10.33 10.33 19.2M
2021-11-25 10.91 10.91 10.83 10.91 3.5M
2021-11-24 10.91 11.07 10.91 10.91 6.6M
2021-11-23 11.32 11.32 10.83 10.91 30.3M
2021-11-22 11.57 12.07 11.24 11.41 33.6M
2021-11-19 11.49 11.57 11.32 11.57 5.2M
2021-11-18 11.49 11.49 11.32 11.49 2.5M
2021-11-17 11.41 11.57 11.16 11.41 9.5M
2021-11-16 11.57 11.65 11.24 11.41 10.0M
2021-11-15 11.16 11.57 11.16 11.49 16.6M
2021-11-12 10.99 11.07 10.91 10.91 0.8M
2021-11-11 10.99 11.16 10.83 10.99 4.5M
2021-11-10 10.91 11.16 10.91 11.07 2.2M
2021-11-09 11.16 11.24 10.91 10.91 2.5M
2021-11-08 11.24 11.24 10.83 11.16 4.9M
2021-11-05 11.32 11.32 11.07 11.16 4.0M
2021-11-04 11.49 11.65 11.32 11.32 8.0M
2021-11-03 11.74 11.82 11.07 11.57 29.3M
2021-11-02 11.49 11.82 11.49 11.65 9.7M
2021-11-01 11.32 11.49 11.32 11.49 5.7M
2021-10-29 11.32 11.57 11.32 11.41 9.2M
2021-10-28 11.32 11.32 11.07 11.32 5.1M
2021-10-27 11.16 11.41 11.16 11.32 6.9M
2021-10-26 11.24 11.32 10.99 11.16 11.3M
2021-10-25 11.49 11.49 11.07 11.16 8.4M
2021-10-21 11.32 11.57 11.32 11.41 7.9M
2021-10-20 11.16 11.49 11.16 11.32 15.3M
2021-10-19 11.16 11.24 10.99 11.07 5.1M
2021-10-18 11.07 11.24 10.99 11.07 8.4M
2021-10-15 10.66 11.16 10.66 10.99 19.8M
2021-10-14 10.74 10.74 10.58 10.66 3.4M
2021-10-12 10.83 10.83 10.50 10.66 7.3M
2021-10-11 10.58 10.91 10.58 10.74 13.7M
2021-10-08 10.50 10.58 10.41 10.50 6.8M
2021-10-07 10.33 10.58 10.25 10.50 8.4M
2021-10-06 10.33 10.41 10.25 10.33 4.4M
2021-10-05 10.25 10.33 10.17 10.33 2.9M
2021-10-04 10.25 10.33 10.17 10.17 3.2M
2021-10-01 10.17 10.25 10.17 10.25 1.2M
2021-09-30 10.25 10.58 10.17 10.25 26.1M
2021-09-29 10.25 10.33 10.17 10.25 10.5M
2021-09-28 10.17 10.33 10.17 10.25 6.4M
2021-09-27 10.25 10.33 10.08 10.17 7.0M
2021-09-23 10.25 10.33 10.17 10.25 2.5M
2021-09-22 10.25 10.33 10.17 10.25 1.5M
2021-09-21 10.25 10.25 10.17 10.25 1.3M
2021-09-20 10.25 10.33 10.08 10.25 3.8M
2021-09-17 10.33 10.33 10.17 10.33 2.2M
2021-09-16 10.41 10.50 10.25 10.33 4.0M
2021-09-15 10.17 10.41 10.08 10.41 6.7M
2021-09-14 10.25 10.33 10.08 10.17 2.9M
2021-09-13 10.25 10.25 10.08 10.25 3.0M
2021-09-10 10.25 10.33 10.08 10.17 4.7M
2021-09-09 10.33 10.41 10.17 10.25 2.6M
2021-09-08 10.25 10.33 10.17 10.33 2.5M
2021-09-07 10.41 10.50 10.17 10.17 10.6M
2021-09-06 10.50 10.58 10.33 10.41 3.3M
2021-09-03 10.50 10.66 10.41 10.50 7.5M
2021-09-02 10.41 10.58 10.33 10.50 8.7M
2021-09-01 10.83 10.83 10.25 10.33 32.5M
2021-08-31 10.91 10.99 10.66 10.74 12.1M
2021-08-30 10.83 10.99 10.74 10.91 9.7M
2021-08-27 10.66 10.83 10.58 10.66 6.8M
2021-08-26 10.74 10.91 10.58 10.66 10.9M
2021-08-25 10.74 10.83 10.58 10.66 4.8M
2021-08-24 10.58 10.83 10.58 10.66 7.0M
2021-08-23 10.58 10.58 10.41 10.50 4.0M
2021-08-20 10.58 10.66 10.33 10.41 13.1M
2021-08-19 10.66 10.83 10.58 10.66 3.3M
2021-08-18 10.58 10.74 10.58 10.66 2.0M
2021-08-17 10.83 10.91 10.66 10.66 4.3M
2021-08-16 10.99 10.99 10.50 10.74 10.0M
2021-08-13 10.99 11.16 10.83 10.99 8.0M
2021-08-11 11.16 11.32 10.83 11.07 21.9M
2021-08-10 10.74 11.16 10.74 11.16 23.1M
2021-08-09 10.41 10.74 10.41 10.74 7.6M
2021-08-06 10.41 10.58 10.33 10.33 4.5M
2021-08-05 10.58 10.58 10.41 10.41 4.5M
2021-08-04 10.58 10.74 10.41 10.58 12.8M
2021-08-03 10.50 10.66 10.50 10.58 4.3M
2021-08-02 10.25 10.74 10.25 10.50 5.5M
2021-07-30 10.41 10.58 10.17 10.33 6.4M
2021-07-29 10.83 10.83 10.50 10.50 6.7M
2021-07-27 10.58 10.99 10.50 10.83 8.2M
2021-07-23 10.66 10.74 10.50 10.58 2.5M
2021-07-22 10.74 10.91 10.58 10.74 3.9M
2021-07-21 10.91 10.91 10.58 10.66 5.6M
2021-07-20 11.07 11.16 10.74 10.91 6.0M
2021-07-19 11.16 11.32 11.07 11.16 2.9M
2021-07-16 11.32 11.49 11.24 11.32 6.0M
2021-07-15 11.49 11.82 11.41 11.41 15.2M
2021-07-14 11.24 11.49 11.16 11.41 12.1M
2021-07-13 11.24 11.32 10.99 11.16 10.0M
2021-07-12 11.57 11.57 10.99 11.24 11.1M
2021-07-09 11.41 11.74 11.32 11.41 18.2M
2021-07-08 12.07 12.07 11.41 11.49 28.0M
2021-07-07 12.40 12.48 12.07 12.23 42.0M
2021-07-06 11.90 12.98 11.90 12.56 85.1M
2021-07-05 11.49 11.82 11.24 11.65 21.5M
2021-07-02 10.91 11.65 10.83 11.41 52.4M
2021-07-01 10.91 10.99 10.58 10.83 9.6M
2021-06-30 10.99 11.16 10.91 10.91 7.6M
2021-06-29 10.58 11.07 10.58 10.99 17.7M
2021-06-28 10.25 10.58 10.17 10.58 3.9M
2021-06-25 10.25 10.41 10.17 10.33 1.2M
2021-06-24 10.50 10.50 10.17 10.25 3.6M
2021-06-23 10.66 10.74 10.41 10.50 4.1M
2021-06-22 10.41 10.74 10.41 10.66 9.4M
2021-06-21 10.17 10.41 10.00 10.33 3.7M
2021-06-18 10.33 10.41 10.17 10.33 2.9M
2021-06-17 10.66 10.66 10.17 10.33 8.7M
2021-06-16 10.74 10.74 10.58 10.66 2.5M
2021-06-15 10.74 11.07 10.58 10.66 9.4M
2021-06-14 10.50 10.74 10.50 10.74 10.1M
2021-06-11 11.36 11.36 11.03 11.20 16.4M
2021-06-10 11.52 11.77 11.28 11.28 22.6M
2021-06-09 11.11 11.60 11.03 11.36 19.7M
2021-06-08 11.44 11.44 11.11 11.20 7.8M
2021-06-07 11.52 11.52 11.28 11.36 5.0M
2021-06-04 11.20 11.52 11.20 11.44 6.7M
2021-06-02 11.60 11.69 11.28 11.28 26.6M
2021-06-01 11.44 11.44 11.03 11.11 16.5M
2021-05-31 10.54 11.44 10.38 11.44 19.7M
2021-05-28 10.38 10.70 10.30 10.54 9.9M
2021-05-27 10.54 10.54 10.30 10.38 5.3M
2021-05-25 10.21 10.54 10.21 10.46 8.9M
2021-05-24 10.54 10.62 10.05 10.05 7.8M
2021-05-21 10.62 10.79 10.46 10.54 6.6M
2021-05-20 10.62 10.95 10.54 10.54 6.7M
2021-05-19 10.70 10.79 10.54 10.54 3.3M
2021-05-18 10.87 10.95 10.62 10.70 5.3M
2021-05-17 10.38 10.70 10.30 10.70 6.3M
2021-05-14 10.87 10.95 10.54 10.54 7.6M
2021-05-13 11.36 11.44 10.38 10.87 17.7M
2021-05-12 11.74 11.81 11.14 11.29 20.2M
2021-05-11 11.66 11.96 11.51 11.74 27.5M
2021-05-10 11.22 11.66 10.99 11.51 24.8M
2021-05-07 10.85 10.99 10.70 10.92 4.3M
2021-05-06 10.55 10.85 10.55 10.77 1.6M
2021-05-05 10.85 10.85 10.55 10.62 5.1M
2021-04-30 10.92 10.99 10.77 10.77 2.0M
2021-04-29 11.07 11.07 10.85 10.92 2.4M
2021-04-28 10.77 11.14 10.77 11.07 3.2M
2021-04-27 10.85 10.92 10.77 10.85 1.7M
2021-04-26 10.92 10.99 10.77 10.85 2.8M
2021-04-23 10.85 10.99 10.77 10.99 2.3M
2021-04-22 11.44 11.44 10.92 10.92 5.6M
2021-04-21 11.07 11.44 10.99 11.37 7.6M
2021-04-20 10.85 11.22 10.77 11.07 6.0M
2021-04-19 10.55 10.92 10.55 10.77 3.6M
2021-04-16 10.40 10.62 10.40 10.55 2.9M
2021-04-12 10.62 10.62 10.47 10.62 2.3M
2021-04-09 10.77 10.77 10.62 10.70 2.5M
2021-04-08 10.47 10.85 10.47 10.62 7.3M
2021-04-07 10.47 10.62 10.47 10.55 7.1M
2021-04-05 12.09 12.18 11.68 11.77 8.3M
2021-04-02 12.26 12.26 11.68 12.01 15.4M
2021-04-01 12.26 12.50 12.26 12.26 4.5M
2021-03-31 12.50 12.50 12.26 12.34 4.8M
2021-03-30 12.01 12.83 12.01 12.50 27.6M
2021-03-29 11.77 12.09 11.68 11.93 16.2M
2021-03-26 11.77 12.01 11.60 11.93 15.9M
2021-03-25 12.26 12.26 11.77 11.77 16.2M
2021-03-24 12.18 12.26 12.01 12.18 6.1M
2021-03-23 12.42 12.50 12.09 12.26 9.2M
2021-03-22 12.67 12.75 12.09 12.18 10.5M
2021-03-19 12.42 13.16 12.34 12.58 16.0M
2021-03-18 12.67 12.67 11.93 12.50 23.2M
2021-03-17 12.91 12.99 12.58 12.67 4.1M
2021-03-16 12.91 12.91 12.67 12.91 4.1M
2021-03-15 12.91 12.99 12.50 12.75 4.1M
2021-03-12 12.50 12.83 12.50 12.83 7.4M
2021-03-11 12.91 12.99 12.50 12.50 10.5M
2021-03-10 12.18 12.91 12.18 12.67 15.6M
2021-03-09 11.60 12.18 11.44 11.93 19.0M
2021-03-08 13.24 13.32 11.68 11.68 32.4M
2021-03-05 13.65 13.97 13.24 13.24 13.9M
2021-03-04 13.89 13.89 13.48 13.81 8.3M
2021-03-03 14.71 14.71 13.32 13.81 31.0M
2021-03-02 14.46 15.04 14.05 14.71 30.9M
2021-03-01 13.56 14.38 13.48 14.38 17.8M
2021-02-25 13.32 13.73 13.32 13.48 10.3M
2021-02-24 13.16 13.32 13.07 13.24 3.5M
2021-02-23 12.67 13.24 12.67 13.24 8.5M
2021-02-22 12.67 12.83 12.58 12.67 4.8M
2021-02-19 12.67 12.75 12.50 12.67 6.5M
2021-02-18 12.75 12.91 12.58 12.75 3.4M
2021-02-17 12.75 12.99 12.58 12.75 4.6M
2021-02-16 12.58 13.07 12.58 12.83 11.7M
2021-02-15 12.58 12.67 12.42 12.58 4.8M
2021-02-11 12.58 12.67 12.34 12.50 3.7M
2021-02-10 12.26 12.67 12.18 12.58 10.0M
2021-02-09 12.34 12.50 12.09 12.26 5.0M
2021-02-08 12.18 12.50 12.18 12.26 6.6M
2021-02-05 12.09 12.26 12.09 12.18 2.5M
2021-02-04 12.09 12.26 12.01 12.09 4.9M
2021-02-03 11.85 12.34 11.85 12.09 7.1M
2021-02-02 12.42 12.50 11.77 11.85 13.5M
2021-02-01 11.77 12.09 11.68 12.09 7.0M
2021-01-29 12.01 12.18 11.36 11.93 18.0M
2021-01-28 11.77 11.77 11.28 11.68 10.3M
2021-01-27 12.18 12.34 11.85 11.93 2.8M
2021-01-26 12.18 12.67 12.09 12.18 8.8M
2021-01-25 11.85 12.26 11.68 12.26 7.9M
2021-01-22 12.01 12.09 11.52 11.68 12.1M
2021-01-21 12.26 12.34 12.09 12.09 6.9M
2021-01-20 11.77 12.83 11.60 12.01 20.2M
2021-01-19 11.60 12.09 11.52 11.77 11.5M
2021-01-18 10.79 11.36 10.62 11.36 11.9M
2021-01-15 10.79 10.95 10.62 10.79 5.2M
2021-01-14 10.79 11.11 10.62 10.79 12.0M
2021-01-13 10.05 10.62 9.64 10.54 32.9M
2021-01-12 10.62 10.62 10.05 10.13 10.4M
2021-01-11 10.54 10.70 10.46 10.54 7.2M
2021-01-08 10.46 10.70 10.38 10.54 11.8M
2021-01-07 10.21 10.87 10.13 10.46 21.6M
2021-01-06 9.48 10.38 9.48 10.13 37.3M
2021-01-05 9.40 10.30 9.32 9.40 35.5M
2021-01-04 9.48 9.48 9.23 9.40 3.4M