Sermsang Power Corporation PCL (SSP)

SSP
🏛️ 태국 →
3.46
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 9.09 9.27 9.09 9.09 3.1M
2022-12-29 9.05 9.09 8.96 9.05 2.8M
2022-12-28 9.05 9.05 8.91 8.91 2.4M
2022-12-27 9.09 9.18 8.96 9.00 3.5M
2022-12-26 8.96 9.18 8.96 9.09 2.2M
2022-12-23 8.91 8.96 8.82 8.96 1.2M
2022-12-22 8.91 8.96 8.86 8.91 1.1M
2022-12-21 9.05 9.05 8.91 8.91 1.7M
2022-12-20 9.18 9.18 8.96 9.00 3.8M
2022-12-19 9.18 9.18 9.05 9.18 1.5M
2022-12-16 9.18 9.18 9.09 9.09 1.8M
2022-12-15 9.27 9.36 9.05 9.18 9.0M
2022-12-14 9.46 9.73 9.27 9.36 14.6M
2022-12-13 9.09 9.27 9.05 9.18 2.1M
2022-12-09 9.27 9.27 9.05 9.09 1.6M
2022-12-08 9.09 9.27 9.09 9.27 1.0M
2022-12-07 9.27 9.27 9.09 9.18 0.9M
2022-12-06 9.18 9.36 9.09 9.18 2.4M
2022-12-02 9.18 9.27 9.09 9.27 1.1M
2022-12-01 9.09 9.27 9.09 9.27 2.0M
2022-11-30 9.18 9.27 8.91 9.09 6.0M
2022-11-29 8.91 9.18 8.82 9.18 4.6M
2022-11-28 8.91 8.91 8.73 8.91 2.0M
2022-11-25 9.00 9.00 8.86 8.91 1.9M
2022-11-24 9.05 9.05 8.96 9.00 1.0M
2022-11-23 9.00 9.09 8.96 9.00 1.2M
2022-11-22 9.09 9.18 8.91 9.00 6.0M
2022-11-21 9.09 9.18 9.05 9.09 1.0M
2022-11-18 9.18 9.18 9.05 9.09 1.6M
2022-11-17 9.18 9.27 9.09 9.18 1.6M
2022-11-16 9.18 9.27 9.09 9.18 1.8M
2022-11-15 9.09 9.27 9.00 9.18 3.2M
2022-11-14 9.09 9.18 9.05 9.05 1.4M
2022-11-11 9.18 9.18 9.05 9.18 1.1M
2022-11-10 8.96 9.18 8.91 9.09 2.7M
2022-11-09 9.09 9.18 8.91 8.96 1.9M
2022-11-08 9.09 9.18 9.09 9.09 1.2M
2022-11-07 9.18 9.18 9.05 9.09 0.9M
2022-11-04 9.09 9.27 9.09 9.18 1.7M
2022-11-03 9.05 9.18 9.05 9.09 1.5M
2022-11-02 9.00 9.18 9.00 9.05 2.1M
2022-11-01 9.00 9.18 8.91 9.05 2.4M
2022-10-31 8.91 9.18 8.91 9.00 3.5M
2022-10-28 8.77 8.91 8.77 8.91 2.6M
2022-10-27 8.82 8.86 8.73 8.77 2.0M
2022-10-26 8.73 8.91 8.73 8.77 2.7M
2022-10-25 8.82 8.91 8.55 8.68 7.6M
2022-10-21 9.18 9.18 8.77 8.77 6.8M
2022-10-20 9.18 9.27 9.18 9.18 1.3M
2022-10-19 9.36 9.36 9.18 9.18 1.5M
2022-10-18 9.09 9.36 9.09 9.36 3.9M
2022-10-17 9.18 9.27 9.05 9.09 2.3M
2022-10-12 9.27 9.36 9.18 9.18 1.1M
2022-10-11 9.55 9.55 9.18 9.27 2.8M
2022-10-10 9.36 9.55 9.27 9.55 2.6M
2022-10-07 9.36 9.46 9.27 9.46 1.8M
2022-10-06 9.46 9.55 9.36 9.36 1.5M
2022-10-05 9.46 9.64 9.27 9.46 2.7M
2022-10-04 9.09 9.46 9.09 9.36 7.6M
2022-10-03 9.09 9.18 8.86 8.96 3.7M
2022-09-30 9.18 9.27 9.05 9.18 2.0M
2022-09-29 9.36 9.46 9.09 9.18 3.1M
2022-09-28 9.18 9.36 9.05 9.18 3.3M
2022-09-27 9.64 9.64 9.27 9.27 3.8M
2022-09-26 9.55 9.73 9.36 9.55 6.1M
2022-09-23 9.82 9.82 9.55 9.73 5.2M
2022-09-22 9.82 9.91 9.55 9.82 8.5M
2022-09-21 9.73 9.91 9.64 9.64 6.1M
2022-09-20 9.46 9.91 9.36 9.82 14.3M
2022-09-19 9.18 9.46 9.18 9.46 4.3M
2022-09-16 9.46 9.46 9.27 9.27 2.9M
2022-09-15 9.55 9.64 9.36 9.46 3.3M
2022-09-14 9.27 9.55 9.27 9.46 3.1M
2022-09-13 9.55 9.64 9.46 9.55 5.5M
2022-09-12 9.64 9.64 9.36 9.46 4.1M
2022-09-09 9.55 9.73 9.55 9.64 7.3M
2022-09-08 9.46 9.64 9.36 9.55 7.2M
2022-09-07 9.46 9.82 9.36 9.46 10.5M
2022-09-06 9.55 9.64 9.46 9.55 10.2M
2022-09-05 9.00 9.55 8.96 9.46 25.3M
2022-09-02 8.82 8.91 8.73 8.86 9.8M
2022-09-01 8.77 8.82 8.64 8.68 2.4M
2022-08-31 8.77 8.82 8.68 8.73 6.1M
2022-08-30 8.91 8.91 8.77 8.82 2.5M
2022-08-29 8.86 8.91 8.73 8.86 2.3M
2022-08-26 9.09 9.18 8.86 8.96 3.6M
2022-08-25 9.09 9.18 9.00 9.05 2.2M
2022-08-24 8.96 9.18 8.96 9.09 4.8M
2022-08-23 9.05 9.09 8.91 9.00 5.2M
2022-08-22 8.91 9.09 8.86 9.05 8.5M
2022-08-19 8.96 9.00 8.86 8.86 3.5M
2022-08-18 9.00 9.05 8.91 8.96 2.9M
2022-08-17 8.91 9.05 8.82 9.00 6.1M
2022-08-16 9.00 9.18 8.91 8.91 11.6M
2022-08-15 8.91 8.96 8.82 8.86 3.0M
2022-08-11 8.68 8.91 8.68 8.86 3.0M
2022-08-10 8.73 8.73 8.64 8.64 3.5M
2022-08-09 8.64 8.82 8.59 8.73 2.9M
2022-08-08 8.55 8.64 8.46 8.64 1.1M
2022-08-05 8.55 8.59 8.50 8.55 1.0M
2022-08-04 8.64 8.73 8.55 8.55 1.8M
2022-08-03 8.59 8.64 8.50 8.59 1.2M
2022-08-02 8.50 8.59 8.46 8.55 1.5M
2022-08-01 8.59 8.68 8.41 8.55 1.6M
2022-07-27 8.32 8.59 8.27 8.59 1.0M
2022-07-26 8.36 8.55 8.32 8.41 2.1M
2022-07-25 8.23 8.27 8.18 8.27 0.4M
2022-07-22 8.09 8.23 8.09 8.23 1.5M
2022-07-21 7.91 8.09 7.91 8.09 0.8M
2022-07-20 7.86 8.00 7.82 7.96 1.1M
2022-07-19 7.91 7.91 7.73 7.86 0.6M
2022-07-18 7.77 7.96 7.77 7.91 0.8M
2022-07-15 7.86 7.86 7.68 7.77 1.5M
2022-07-14 8.14 8.14 7.86 7.91 1.5M
2022-07-12 8.18 8.18 8.05 8.14 0.6M
2022-07-11 8.05 8.18 8.05 8.18 0.7M
2022-07-08 8.18 8.23 8.09 8.18 0.6M
2022-07-07 7.96 8.23 7.96 8.18 2.2M
2022-07-06 7.91 8.00 7.77 7.86 2.2M
2022-07-05 8.32 8.36 7.82 7.82 5.2M
2022-07-04 8.46 8.50 8.32 8.36 0.6M
2022-07-01 8.55 8.55 8.41 8.46 0.4M
2022-06-30 8.50 8.55 8.46 8.50 1.3M
2022-06-29 8.55 8.64 8.46 8.50 1.1M
2022-06-28 8.46 8.59 8.46 8.55 0.8M
2022-06-27 8.50 8.55 8.41 8.46 1.2M
2022-06-24 8.46 8.50 8.36 8.46 1.2M
2022-06-23 8.55 8.55 8.41 8.41 1.2M
2022-06-22 8.68 8.73 8.50 8.50 1.4M
2022-06-21 8.77 8.77 8.68 8.68 0.6M
2022-06-20 8.68 8.82 8.64 8.64 0.6M
2022-06-17 8.55 8.77 8.46 8.73 2.1M
2022-06-16 8.68 8.77 8.50 8.64 2.3M
2022-06-15 8.86 8.91 8.59 8.64 1.9M
2022-06-14 8.77 8.86 8.73 8.82 1.9M
2022-06-13 8.82 8.96 8.82 8.82 4.3M
2022-06-10 9.18 9.18 9.00 9.05 6.5M
2022-06-09 9.05 9.27 9.05 9.27 11.3M
2022-06-08 9.09 9.18 8.96 8.96 5.3M
2022-06-07 8.91 9.18 8.86 9.00 7.6M
2022-06-06 8.86 8.91 8.77 8.86 0.7M
2022-06-02 8.82 8.86 8.77 8.82 0.9M
2022-06-01 8.96 8.96 8.82 8.86 2.1M
2022-05-31 8.96 9.00 8.86 9.00 1.9M
2022-05-30 9.00 9.18 8.96 9.00 5.7M
2022-05-27 8.96 9.05 8.82 9.00 3.3M
2022-05-26 8.96 9.00 8.86 8.86 2.0M
2022-05-25 8.96 9.09 8.91 8.96 3.8M
2022-05-24 9.05 9.09 8.86 8.91 2.1M
2022-05-23 9.05 9.09 9.00 9.09 0.6M
2022-05-20 9.18 9.27 9.00 9.00 1.9M
2022-05-19 8.82 9.18 8.82 9.09 1.7M
2022-05-18 9.05 9.27 9.05 9.09 3.9M
2022-05-17 8.96 9.27 8.96 9.00 4.9M
2022-05-13 8.50 8.59 8.27 8.55 2.7M
2022-05-12 8.82 8.91 8.46 8.50 5.0M
2022-05-11 9.18 9.18 8.86 8.86 3.2M
2022-05-10 9.18 9.27 9.05 9.09 2.2M
2022-05-09 9.27 9.36 9.09 9.09 3.4M
2022-05-06 9.18 9.36 9.18 9.36 2.3M
2022-05-05 9.36 9.55 9.27 9.46 4.5M
2022-05-03 9.26 9.26 8.93 9.17 4.6M
2022-04-29 9.17 9.26 9.09 9.17 4.7M
2022-04-28 9.01 9.42 9.01 9.26 7.9M
2022-04-27 9.09 9.09 8.76 8.84 3.1M
2022-04-26 9.09 9.17 9.01 9.09 2.2M
2022-04-25 9.01 9.17 8.93 9.01 2.6M
2022-04-22 9.17 9.17 9.01 9.09 2.7M
2022-04-21 9.17 9.26 9.01 9.09 2.2M
2022-04-20 9.17 9.34 9.09 9.09 5.2M
2022-04-19 9.26 9.26 9.17 9.17 4.3M
2022-04-18 9.17 9.42 9.17 9.26 4.0M
2022-04-12 9.17 9.26 9.09 9.17 2.4M
2022-04-11 9.26 9.26 9.09 9.17 3.5M
2022-04-08 9.42 9.42 9.26 9.26 2.3M
2022-04-07 9.34 9.42 9.17 9.34 3.1M
2022-04-05 9.50 9.50 9.34 9.34 4.4M
2022-04-04 9.67 9.67 9.42 9.42 3.2M
2022-04-01 9.50 9.67 9.42 9.59 3.3M
2022-03-31 9.59 9.67 9.50 9.50 1.9M
2022-03-30 9.67 9.75 9.50 9.59 3.7M
2022-03-29 9.67 9.75 9.42 9.59 5.1M
2022-03-28 9.75 9.84 9.59 9.67 2.2M
2022-03-25 9.84 9.84 9.59 9.67 3.3M
2022-03-24 9.92 9.92 9.75 9.75 3.3M
2022-03-23 10.08 10.17 9.75 9.92 18.0M
2022-03-22 9.92 9.92 9.75 9.92 14.2M
2022-03-21 10.00 10.08 9.75 9.84 5.0M
2022-03-18 10.00 10.08 9.75 9.84 9.5M
2022-03-17 9.59 10.17 9.50 10.08 19.1M
2022-03-16 9.59 9.59 9.42 9.50 2.6M
2022-03-15 9.42 9.50 9.26 9.50 4.8M
2022-03-14 9.59 9.59 9.34 9.50 3.6M
2022-03-11 9.42 9.59 9.42 9.50 2.3M
2022-03-10 9.67 9.84 9.59 9.59 3.5M
2022-03-09 9.50 9.59 9.34 9.59 2.7M
2022-03-08 9.50 9.67 9.09 9.42 7.0M
2022-03-07 9.92 9.92 9.59 9.59 3.9M
2022-03-04 10.17 10.25 10.08 10.08 2.9M
2022-03-03 10.33 10.33 10.00 10.25 4.6M
2022-03-02 9.92 10.33 9.92 10.25 10.6M
2022-03-01 9.92 10.08 9.92 10.00 2.7M
2022-02-28 9.92 9.92 9.75 9.84 1.7M
2022-02-25 9.67 10.00 9.67 9.92 2.8M
2022-02-24 9.84 9.84 9.50 9.59 3.5M
2022-02-23 9.75 9.92 9.75 9.92 1.6M
2022-02-22 9.75 9.75 9.67 9.75 1.8M
2022-02-21 9.92 9.92 9.75 9.84 1.9M
2022-02-18 9.92 9.92 9.75 9.92 1.7M
2022-02-17 9.92 10.00 9.84 9.92 2.6M
2022-02-15 9.84 10.00 9.75 10.00 3.7M
2022-02-14 9.84 9.92 9.59 9.75 6.8M
2022-02-11 10.00 10.08 9.75 9.92 11.0M
2022-02-10 10.17 10.25 10.00 10.00 6.0M
2022-02-09 10.33 10.41 10.17 10.17 5.0M
2022-02-08 10.41 10.50 10.33 10.50 4.1M
2022-02-07 10.50 10.58 10.33 10.50 5.9M
2022-02-04 10.25 10.58 10.25 10.50 12.2M
2022-02-03 10.25 10.33 10.17 10.17 3.6M
2022-02-02 10.33 10.50 10.17 10.25 3.9M
2022-02-01 10.41 10.50 10.33 10.41 1.5M
2022-01-31 10.17 10.50 10.08 10.41 4.9M
2022-01-28 10.25 10.41 10.17 10.17 4.4M
2022-01-27 10.33 10.33 10.08 10.17 9.7M
2022-01-26 10.50 10.66 10.41 10.41 7.0M
2022-01-25 10.66 10.83 10.33 10.41 9.4M
2022-01-24 10.83 10.91 10.66 10.74 8.7M
2022-01-21 10.99 10.99 10.66 10.91 10.0M
2022-01-20 10.83 10.99 10.66 10.91 13.1M
2022-01-19 10.50 10.91 10.41 10.74 13.3M
2022-01-18 10.58 10.66 10.33 10.50 10.1M
2022-01-17 10.58 10.83 10.33 10.58 14.7M
2022-01-14 10.50 10.50 10.33 10.33 4.4M
2022-01-13 10.33 10.66 10.25 10.41 15.2M
2022-01-12 10.17 10.25 10.00 10.25 4.8M
2022-01-11 10.00 10.17 9.92 10.08 4.9M
2022-01-10 10.25 10.25 9.75 9.92 15.5M
2022-01-07 10.41 10.41 10.17 10.25 4.3M
2022-01-06 10.41 10.50 10.33 10.41 1.7M
2022-01-05 10.41 10.50 10.33 10.41 2.4M
2022-01-04 10.50 10.50 10.41 10.41 1.8M