Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Sermsuk Public Company Limited (SSC.BK)

Thailand - Thailand Delayed Price. Currency in THB
34.00-0.25 (-0.73%)
At close: 04:37PM ICT
Advertisement
Advertisement
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202333.0034.0033.0034.0034.00400
Feb 02, 202334.2534.2534.2534.2534.25500
Feb 01, 202334.2534.2534.2534.2534.25-
Jan 31, 202334.2534.2534.2534.2534.25-
Jan 30, 202334.2534.7534.2534.2534.25500
Jan 27, 202336.5042.0035.0035.0035.003,900
Jan 26, 202333.2535.2533.2534.0034.00400
Jan 25, 202335.0035.5034.7535.2535.25600
Jan 24, 202335.2535.5035.2535.5035.50400
Jan 23, 202335.2535.2534.7535.2535.251,200
Jan 20, 202335.0035.0034.7535.0035.002,800
Jan 19, 202335.0035.0034.5035.0035.008,200
Jan 18, 202335.0035.0034.7535.0035.001,400
Jan 17, 202334.5035.0034.2535.0035.002,800
Jan 16, 202335.0035.0035.0035.0035.0022,000
Jan 13, 202334.0035.0033.7535.0035.007,600
Jan 12, 202335.0035.5035.0035.0035.004,100
Jan 11, 202335.0035.0034.5035.0035.006,800
Jan 10, 202334.5035.0034.5035.0035.003,800
Jan 09, 202334.7535.0033.7535.0035.005,400
Jan 06, 202334.7535.2534.5035.0035.003,900
Jan 05, 202334.7535.2534.0035.0035.004,100
Jan 04, 202334.0034.0033.2534.0034.00300
Jan 03, 202334.7535.5034.5035.0035.007,100
Dec 30, 202232.0035.0032.0035.0035.0025,400
Dec 29, 202233.7533.7531.7532.2532.251,000
Dec 28, 202232.7533.5032.7533.5033.501,400
Dec 27, 202234.7534.7532.5032.7532.756,500
Dec 26, 202234.2535.0033.7534.7534.7516,300
Dec 23, 202234.0035.2530.2534.0034.0033,600
Dec 22, 202229.0035.0029.0034.7534.7517,800
Dec 21, 202229.0029.0029.0029.0029.001,400
Dec 20, 202229.0029.0029.0029.0029.001,700
Dec 19, 202229.2529.5029.0029.0029.00500
Dec 16, 202229.2529.2529.2529.2529.25100
Dec 15, 202230.0030.0029.7529.7529.75200
Dec 14, 202229.7529.7529.7529.7529.75-
Dec 13, 202229.7529.7529.7529.7529.75100
Dec 09, 202229.7529.7529.7529.7529.75-
Dec 08, 202229.7529.7529.7529.7529.75100
Dec 07, 202229.2529.2529.2529.2529.25-
Dec 06, 202229.5029.5029.0029.2529.251,300
Dec 02, 202229.7529.7529.7529.7529.75-
Dec 01, 202229.2529.7529.2529.7529.75900
Dec 01, 20220.34 Dividend
Nov 30, 202230.5030.7529.7530.0029.663,900
Nov 29, 202230.2530.5030.2530.5030.151,000
Nov 28, 202229.2529.2529.2529.2528.922,000
Nov 25, 202229.5029.5029.0029.0028.67400
Nov 24, 202230.0030.0030.0030.0029.66-
Nov 23, 202229.7530.0029.5030.0029.66900
Nov 22, 202229.5030.0029.5030.0029.66900
Nov 21, 202231.2531.2529.7529.7529.41800
Nov 18, 202229.0030.0029.0030.0029.661,600
Nov 17, 202229.2530.0029.0030.0029.663,600
Nov 16, 202229.5030.2529.0030.2529.91900
Nov 15, 202230.5030.5029.0029.0028.674,000
Nov 14, 202229.5030.5029.2530.5030.151,800
Nov 11, 202229.5029.5029.5029.5029.17200
Nov 10, 202229.2529.2529.0029.0028.673,100
Nov 09, 202229.2530.2529.0030.2529.912,100
Nov 08, 202229.2529.2529.2529.2528.92100
Nov 07, 202229.2529.2529.2529.2528.92500
Nov 04, 202229.2529.2529.2529.2528.92-
Nov 03, 202229.5029.5029.2529.2528.92400
Nov 02, 202229.0029.0029.0029.0028.67-
Nov 01, 202229.0029.0029.0029.0028.671,000
Oct 31, 202229.0029.0029.0029.0028.67-
Oct 28, 202229.0029.0029.0029.0028.67-
Oct 27, 202229.0029.0029.0029.0028.67-
Oct 26, 202229.0029.0029.0029.0028.67-
Oct 25, 202229.0029.0029.0029.0028.67200
Oct 21, 202229.0029.0029.0029.0028.67-
Oct 20, 202229.2530.0029.0029.0028.67900
Oct 19, 202229.0029.0029.0029.0028.67-
Oct 18, 202229.0029.0029.0029.0028.67-
Oct 17, 202229.0029.0029.0029.0028.67-
Oct 12, 202229.0029.0029.0029.0028.67-
Oct 11, 202229.0029.0029.0029.0028.67200
Oct 10, 202229.2529.2529.2529.2528.92100
Oct 07, 202229.2529.2529.2529.2528.92500
Oct 06, 202229.7529.7529.7529.7529.41-
Oct 05, 202229.7529.7529.7529.7529.41-
Oct 04, 202229.5029.7529.5029.7529.41200
Oct 03, 202229.7529.7529.7529.7529.41-
Sep 30, 202229.7529.7529.7529.7529.41-
Sep 29, 202229.2529.7529.2529.7529.411,500
Sep 28, 202229.5029.5029.5029.5029.171,900
Sep 27, 202229.5029.7529.5029.7529.41900
Sep 26, 202229.7529.7529.7529.7529.41200
Sep 23, 202229.5029.7529.5029.7529.411,300
Sep 22, 202229.5029.5029.5029.5029.17-
Sep 21, 202229.5029.5029.5029.5029.17-
Sep 20, 202229.5029.5029.5029.5029.17100
Sep 19, 202229.2529.5028.7529.5029.17800
Sep 16, 202229.2529.2529.2529.2528.92-
Sep 15, 202229.5029.5029.2529.2528.9210,400
Sep 14, 202229.5029.7529.5029.5029.17700
Sep 13, 202229.5029.5029.5029.5029.17-
Sep 12, 202229.5029.5029.5029.5029.17-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement