Advertisement
Advertisement
Sermsuk Public Company Limited (SSC.BK)
Thailand - Thailand Delayed Price. Currency in THB
Follow
At close: 04:37PM ICT
Advertisement
Advertisement
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 400 |
| Feb 02, 2023 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 500 |
| Feb 01, 2023 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| Jan 31, 2023 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| Jan 30, 2023 | 34.25 | 34.75 | 34.25 | 34.25 | 34.25 | 500 |
| Jan 27, 2023 | 36.50 | 42.00 | 35.00 | 35.00 | 35.00 | 3,900 |
| Jan 26, 2023 | 33.25 | 35.25 | 33.25 | 34.00 | 34.00 | 400 |
| Jan 25, 2023 | 35.00 | 35.50 | 34.75 | 35.25 | 35.25 | 600 |
| Jan 24, 2023 | 35.25 | 35.50 | 35.25 | 35.50 | 35.50 | 400 |
| Jan 23, 2023 | 35.25 | 35.25 | 34.75 | 35.25 | 35.25 | 1,200 |
| Jan 20, 2023 | 35.00 | 35.00 | 34.75 | 35.00 | 35.00 | 2,800 |
| Jan 19, 2023 | 35.00 | 35.00 | 34.50 | 35.00 | 35.00 | 8,200 |
| Jan 18, 2023 | 35.00 | 35.00 | 34.75 | 35.00 | 35.00 | 1,400 |
| Jan 17, 2023 | 34.50 | 35.00 | 34.25 | 35.00 | 35.00 | 2,800 |
| Jan 16, 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 22,000 |
| Jan 13, 2023 | 34.00 | 35.00 | 33.75 | 35.00 | 35.00 | 7,600 |
| Jan 12, 2023 | 35.00 | 35.50 | 35.00 | 35.00 | 35.00 | 4,100 |
| Jan 11, 2023 | 35.00 | 35.00 | 34.50 | 35.00 | 35.00 | 6,800 |
| Jan 10, 2023 | 34.50 | 35.00 | 34.50 | 35.00 | 35.00 | 3,800 |
| Jan 09, 2023 | 34.75 | 35.00 | 33.75 | 35.00 | 35.00 | 5,400 |
| Jan 06, 2023 | 34.75 | 35.25 | 34.50 | 35.00 | 35.00 | 3,900 |
| Jan 05, 2023 | 34.75 | 35.25 | 34.00 | 35.00 | 35.00 | 4,100 |
| Jan 04, 2023 | 34.00 | 34.00 | 33.25 | 34.00 | 34.00 | 300 |
| Jan 03, 2023 | 34.75 | 35.50 | 34.50 | 35.00 | 35.00 | 7,100 |
| Dec 30, 2022 | 32.00 | 35.00 | 32.00 | 35.00 | 35.00 | 25,400 |
| Dec 29, 2022 | 33.75 | 33.75 | 31.75 | 32.25 | 32.25 | 1,000 |
| Dec 28, 2022 | 32.75 | 33.50 | 32.75 | 33.50 | 33.50 | 1,400 |
| Dec 27, 2022 | 34.75 | 34.75 | 32.50 | 32.75 | 32.75 | 6,500 |
| Dec 26, 2022 | 34.25 | 35.00 | 33.75 | 34.75 | 34.75 | 16,300 |
| Dec 23, 2022 | 34.00 | 35.25 | 30.25 | 34.00 | 34.00 | 33,600 |
| Dec 22, 2022 | 29.00 | 35.00 | 29.00 | 34.75 | 34.75 | 17,800 |
| Dec 21, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1,400 |
| Dec 20, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1,700 |
| Dec 19, 2022 | 29.25 | 29.50 | 29.00 | 29.00 | 29.00 | 500 |
| Dec 16, 2022 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 100 |
| Dec 15, 2022 | 30.00 | 30.00 | 29.75 | 29.75 | 29.75 | 200 |
| Dec 14, 2022 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| Dec 13, 2022 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 100 |
| Dec 09, 2022 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| Dec 08, 2022 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 100 |
| Dec 07, 2022 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| Dec 06, 2022 | 29.50 | 29.50 | 29.00 | 29.25 | 29.25 | 1,300 |
| Dec 02, 2022 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| Dec 01, 2022 | 29.25 | 29.75 | 29.25 | 29.75 | 29.75 | 900 |
| Dec 01, 2022 | 0.34 Dividend | |||||
| Nov 30, 2022 | 30.50 | 30.75 | 29.75 | 30.00 | 29.66 | 3,900 |
| Nov 29, 2022 | 30.25 | 30.50 | 30.25 | 30.50 | 30.15 | 1,000 |
| Nov 28, 2022 | 29.25 | 29.25 | 29.25 | 29.25 | 28.92 | 2,000 |
| Nov 25, 2022 | 29.50 | 29.50 | 29.00 | 29.00 | 28.67 | 400 |
| Nov 24, 2022 | 30.00 | 30.00 | 30.00 | 30.00 | 29.66 | - |
| Nov 23, 2022 | 29.75 | 30.00 | 29.50 | 30.00 | 29.66 | 900 |
| Nov 22, 2022 | 29.50 | 30.00 | 29.50 | 30.00 | 29.66 | 900 |
| Nov 21, 2022 | 31.25 | 31.25 | 29.75 | 29.75 | 29.41 | 800 |
| Nov 18, 2022 | 29.00 | 30.00 | 29.00 | 30.00 | 29.66 | 1,600 |
| Nov 17, 2022 | 29.25 | 30.00 | 29.00 | 30.00 | 29.66 | 3,600 |
| Nov 16, 2022 | 29.50 | 30.25 | 29.00 | 30.25 | 29.91 | 900 |
| Nov 15, 2022 | 30.50 | 30.50 | 29.00 | 29.00 | 28.67 | 4,000 |
| Nov 14, 2022 | 29.50 | 30.50 | 29.25 | 30.50 | 30.15 | 1,800 |
| Nov 11, 2022 | 29.50 | 29.50 | 29.50 | 29.50 | 29.17 | 200 |
| Nov 10, 2022 | 29.25 | 29.25 | 29.00 | 29.00 | 28.67 | 3,100 |
| Nov 09, 2022 | 29.25 | 30.25 | 29.00 | 30.25 | 29.91 | 2,100 |
| Nov 08, 2022 | 29.25 | 29.25 | 29.25 | 29.25 | 28.92 | 100 |
| Nov 07, 2022 | 29.25 | 29.25 | 29.25 | 29.25 | 28.92 | 500 |
| Nov 04, 2022 | 29.25 | 29.25 | 29.25 | 29.25 | 28.92 | - |
| Nov 03, 2022 | 29.50 | 29.50 | 29.25 | 29.25 | 28.92 | 400 |
| Nov 02, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 28.67 | - |
| Nov 01, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 28.67 | 1,000 |
| Oct 31, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 28.67 | - |
| Oct 28, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 28.67 | - |
| Oct 27, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 28.67 | - |
| Oct 26, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 28.67 | - |
| Oct 25, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 28.67 | 200 |
| Oct 21, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 28.67 | - |
| Oct 20, 2022 | 29.25 | 30.00 | 29.00 | 29.00 | 28.67 | 900 |
| Oct 19, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 28.67 | - |
| Oct 18, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 28.67 | - |
| Oct 17, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 28.67 | - |
| Oct 12, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 28.67 | - |
| Oct 11, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 28.67 | 200 |
| Oct 10, 2022 | 29.25 | 29.25 | 29.25 | 29.25 | 28.92 | 100 |
| Oct 07, 2022 | 29.25 | 29.25 | 29.25 | 29.25 | 28.92 | 500 |
| Oct 06, 2022 | 29.75 | 29.75 | 29.75 | 29.75 | 29.41 | - |
| Oct 05, 2022 | 29.75 | 29.75 | 29.75 | 29.75 | 29.41 | - |
| Oct 04, 2022 | 29.50 | 29.75 | 29.50 | 29.75 | 29.41 | 200 |
| Oct 03, 2022 | 29.75 | 29.75 | 29.75 | 29.75 | 29.41 | - |
| Sep 30, 2022 | 29.75 | 29.75 | 29.75 | 29.75 | 29.41 | - |
| Sep 29, 2022 | 29.25 | 29.75 | 29.25 | 29.75 | 29.41 | 1,500 |
| Sep 28, 2022 | 29.50 | 29.50 | 29.50 | 29.50 | 29.17 | 1,900 |
| Sep 27, 2022 | 29.50 | 29.75 | 29.50 | 29.75 | 29.41 | 900 |
| Sep 26, 2022 | 29.75 | 29.75 | 29.75 | 29.75 | 29.41 | 200 |
| Sep 23, 2022 | 29.50 | 29.75 | 29.50 | 29.75 | 29.41 | 1,300 |
| Sep 22, 2022 | 29.50 | 29.50 | 29.50 | 29.50 | 29.17 | - |
| Sep 21, 2022 | 29.50 | 29.50 | 29.50 | 29.50 | 29.17 | - |
| Sep 20, 2022 | 29.50 | 29.50 | 29.50 | 29.50 | 29.17 | 100 |
| Sep 19, 2022 | 29.25 | 29.50 | 28.75 | 29.50 | 29.17 | 800 |
| Sep 16, 2022 | 29.25 | 29.25 | 29.25 | 29.25 | 28.92 | - |
| Sep 15, 2022 | 29.50 | 29.50 | 29.25 | 29.25 | 28.92 | 10,400 |
| Sep 14, 2022 | 29.50 | 29.75 | 29.50 | 29.50 | 29.17 | 700 |
| Sep 13, 2022 | 29.50 | 29.50 | 29.50 | 29.50 | 29.17 | - |
| Sep 12, 2022 | 29.50 | 29.50 | 29.50 | 29.50 | 29.17 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
