Sermsang Power Corporation PCL (SSP)

SSP
🏛️ 태국 →
3.46
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 3.46 3.68 3.42 3.46 1.5M
2025-09-29 3.50 3.50 3.44 3.46 0.9M
2025-09-26 3.58 3.58 3.48 3.50 0.8M
2025-09-25 3.58 3.66 3.46 3.60 0.9M
2025-09-24 3.86 3.86 3.56 3.60 2.2M
2025-09-23 3.94 3.94 3.72 3.82 0.7M
2025-09-22 3.96 3.96 3.92 3.92 0.4M
2025-09-19 3.92 3.98 3.92 3.94 0.3M
2025-09-18 3.98 4.04 3.94 3.94 0.6M
2025-09-17 3.98 4.02 3.94 3.94 0.2M
2025-09-16 3.96 4.00 3.96 3.98 0.5M
2025-09-15 4.00 4.00 3.96 3.98 0.4M
2025-09-12 4.00 4.00 3.98 4.00 0.2M
2025-09-11 4.00 4.02 4.00 4.00 0.1M
2025-09-10 3.96 4.06 3.96 4.00 0.5M
2025-09-09 3.98 3.98 3.96 3.98 0.0M
2025-09-08 3.98 3.98 3.94 3.98 0.1M
2025-09-05 3.96 3.98 3.96 3.98 0.1M
2025-09-04 3.98 3.98 3.94 3.98 0.1M
2025-09-03 3.90 3.98 3.88 3.98 0.3M
2025-09-02 3.96 3.98 3.88 3.94 0.1M
2025-09-01 3.96 3.98 3.94 3.98 0.1M
2025-08-29 3.96 3.98 3.90 3.98 0.2M
2025-08-28 3.96 3.96 3.94 3.96 0.1M
2025-08-27 3.98 3.98 3.92 3.96 0.3M
2025-08-26 4.00 4.02 3.98 3.98 0.1M
2025-08-25 3.94 4.00 3.94 4.00 0.1M
2025-08-22 3.98 4.00 3.98 4.00 0.1M
2025-08-21 4.00 4.00 3.98 4.00 0.1M
2025-08-20 4.00 4.00 3.96 4.00 0.1M
2025-08-19 3.98 4.04 3.96 4.02 0.4M
2025-08-18 4.04 4.06 3.94 3.94 0.3M
2025-08-15 4.08 4.08 4.00 4.02 0.3M
2025-08-14 4.10 4.10 4.08 4.10 0.2M
2025-08-13 4.10 4.12 4.08 4.10 0.3M
2025-08-08 4.08 4.10 4.08 4.10 0.3M
2025-08-07 4.08 4.10 4.08 4.08 0.3M
2025-08-06 4.08 4.10 4.04 4.08 0.5M
2025-08-05 4.10 4.12 4.06 4.08 0.2M
2025-08-04 4.12 4.12 4.08 4.08 0.1M
2025-08-01 4.06 4.12 4.06 4.12 0.2M
2025-07-31 4.16 4.16 4.08 4.12 0.7M
2025-07-30 4.14 4.22 4.14 4.14 0.4M
2025-07-29 4.16 4.16 4.12 4.12 0.1M
2025-07-25 4.16 4.18 4.12 4.14 0.3M
2025-07-24 4.16 4.18 4.14 4.14 0.1M
2025-07-23 4.14 4.16 4.10 4.16 0.3M
2025-07-22 4.16 4.18 4.10 4.10 0.4M
2025-07-21 4.18 4.20 4.16 4.16 0.3M
2025-07-18 4.18 4.22 4.16 4.16 0.3M
2025-07-17 4.20 4.22 4.18 4.18 0.2M
2025-07-16 4.22 4.24 4.20 4.22 0.1M
2025-07-15 4.18 4.36 4.18 4.22 0.3M
2025-07-14 4.20 4.20 4.18 4.20 0.1M
2025-07-11 4.20 4.20 4.18 4.20 0.1M
2025-07-09 4.24 4.24 4.18 4.20 0.2M
2025-07-08 4.20 4.24 4.20 4.22 0.1M
2025-07-07 4.22 4.22 4.20 4.20 0.1M
2025-07-04 4.24 4.24 4.22 4.24 0.1M
2025-07-03 4.22 4.24 4.22 4.22 0.1M
2025-07-02 4.20 4.30 4.20 4.22 0.1M
2025-07-01 4.22 4.22 4.16 4.20 1.1M
2025-06-30 4.20 4.22 4.14 4.22 0.3M
2025-06-27 4.22 4.26 4.20 4.24 0.1M
2025-06-26 4.38 4.40 4.18 4.24 0.6M
2025-06-25 4.40 4.40 4.36 4.40 0.1M
2025-06-24 4.28 4.40 4.24 4.40 0.1M
2025-06-23 4.42 4.46 4.30 4.30 0.1M
2025-06-20 4.48 4.50 4.40 4.48 0.2M
2025-06-19 4.52 4.52 4.42 4.48 0.2M
2025-06-18 4.58 4.58 4.52 4.52 0.1M
2025-06-17 4.56 4.58 4.56 4.58 0.1M
2025-06-16 4.48 4.58 4.48 4.58 0.1M
2025-06-13 4.56 4.58 4.56 4.58 0.2M
2025-06-12 4.64 4.64 4.58 4.58 0.2M
2025-06-11 4.64 4.68 4.64 4.64 0.0M
2025-06-10 4.64 4.68 4.64 4.64 0.0M
2025-06-09 4.68 4.68 4.64 4.64 0.1M
2025-06-06 4.68 4.70 4.66 4.68 0.1M
2025-06-05 4.66 4.74 4.66 4.70 0.6M
2025-06-04 4.66 4.72 4.64 4.70 0.7M
2025-05-30 4.64 4.70 4.64 4.66 0.1M
2025-05-29 4.66 4.66 4.64 4.66 0.1M
2025-05-28 4.64 4.66 4.64 4.66 0.1M
2025-05-27 4.68 4.68 4.64 4.64 0.1M
2025-05-26 4.66 4.70 4.64 4.70 0.0M
2025-05-23 4.66 4.66 4.64 4.66 0.1M
2025-05-22 4.66 4.68 4.64 4.66 0.1M
2025-05-21 4.68 4.68 4.64 4.68 0.1M
2025-05-20 4.68 4.68 4.66 4.68 0.0M
2025-05-19 4.68 4.68 4.66 4.68 0.1M
2025-05-16 4.68 4.68 4.66 4.68 0.2M
2025-05-15 4.70 4.72 4.64 4.66 0.2M
2025-05-14 4.70 4.72 4.68 4.70 0.3M
2025-05-13 4.68 4.68 4.66 4.68 0.3M
2025-05-09 4.68 4.70 4.66 4.68 0.2M
2025-05-08 4.72 4.72 4.68 4.70 0.3M
2025-05-07 4.72 4.74 4.70 4.74 0.5M
2025-05-06 4.74 4.76 4.70 4.72 0.5M
2025-05-02 4.78 4.78 4.74 4.76 0.3M
2025-04-30 4.82 4.86 4.78 4.80 0.4M
2025-04-29 4.82 4.82 4.78 4.82 1.1M
2025-04-28 4.80 4.82 4.78 4.82 0.3M
2025-04-25 4.82 4.84 4.78 4.80 0.4M
2025-04-24 4.80 4.82 4.80 4.82 0.5M
2025-04-23 4.82 4.84 4.78 4.80 0.3M
2025-04-22 4.82 4.82 4.78 4.80 0.3M
2025-04-21 4.84 4.84 4.80 4.82 0.3M
2025-04-18 4.84 4.86 4.82 4.82 0.2M
2025-04-17 4.78 4.92 4.78 4.84 0.4M
2025-04-16 4.80 4.80 4.76 4.78 0.3M
2025-04-11 4.76 4.76 4.74 4.76 0.3M
2025-04-10 4.80 4.90 4.76 4.76 0.7M
2025-04-09 4.80 4.82 4.76 4.76 0.6M
2025-04-08 4.86 4.86 4.78 4.80 0.9M
2025-04-04 5.00 5.00 4.78 4.92 1.8M
2025-04-03 5.05 5.10 5.05 5.05 2.2M
2025-04-02 5.10 5.10 5.05 5.05 0.1M
2025-04-01 5.10 5.10 5.05 5.05 0.7M
2025-03-31 5.05 5.05 5.05 5.05 0.9M
2025-03-28 5.20 5.20 5.05 5.05 0.3M
2025-03-27 5.15 5.20 5.10 5.15 1.0M
2025-03-26 5.20 5.20 5.10 5.15 2.3M
2025-03-25 5.25 5.25 5.10 5.15 1.0M
2025-03-24 5.25 5.25 5.15 5.25 0.9M
2025-03-21 5.25 5.30 5.20 5.25 0.9M
2025-03-20 5.30 5.35 5.25 5.30 0.5M
2025-03-19 5.35 5.35 5.25 5.30 1.3M
2025-03-18 5.35 5.40 5.30 5.30 0.9M
2025-03-17 5.40 5.55 5.35 5.35 1.4M
2025-03-14 5.40 5.40 5.35 5.35 1.7M
2025-03-13 5.45 5.50 5.35 5.35 1.9M
2025-03-12 5.40 5.50 5.35 5.40 2.3M
2025-03-11 5.50 5.50 5.35 5.40 0.7M
2025-03-10 5.50 5.50 5.45 5.45 0.7M
2025-03-07 5.55 5.55 5.45 5.50 1.0M
2025-03-06 5.50 5.60 5.45 5.50 1.5M
2025-03-05 5.50 5.55 5.50 5.50 1.4M
2025-03-04 5.55 5.60 5.45 5.50 1.4M
2025-03-03 5.60 5.65 5.50 5.55 1.0M
2025-02-28 5.55 5.55 5.40 5.40 2.2M
2025-02-27 5.70 5.70 5.55 5.55 1.1M
2025-02-26 5.55 5.60 5.50 5.60 1.0M
2025-02-25 5.70 5.70 5.50 5.55 0.9M
2025-02-24 5.65 5.75 5.55 5.60 1.2M
2025-02-21 5.30 5.80 5.25 5.75 5.2M
2025-02-20 5.20 5.30 5.15 5.30 1.4M
2025-02-19 5.05 5.20 5.00 5.20 1.4M
2025-02-18 5.15 5.20 5.00 5.05 1.5M
2025-02-17 5.30 5.30 5.05 5.15 0.3M
2025-02-14 5.15 5.25 5.00 5.20 1.0M
2025-02-13 5.10 5.30 4.96 5.30 2.8M
2025-02-11 5.15 5.35 5.05 5.10 0.8M
2025-02-10 5.30 5.30 5.20 5.25 0.1M
2025-02-07 5.00 5.30 5.00 5.30 1.1M
2025-02-06 5.10 5.20 5.05 5.10 0.7M
2025-02-05 5.10 5.25 5.05 5.20 0.2M
2025-02-04 5.05 5.25 5.05 5.20 0.3M
2025-02-03 5.15 5.20 4.98 5.15 0.3M
2025-01-31 5.25 5.30 5.10 5.20 0.2M
2025-01-30 5.25 5.30 5.10 5.15 0.4M
2025-01-29 5.25 5.25 5.10 5.10 0.0M
2025-01-28 5.20 5.25 5.20 5.20 0.1M
2025-01-27 5.25 5.35 5.20 5.25 0.2M
2025-01-24 5.15 5.40 5.15 5.35 0.2M
2025-01-23 5.20 5.25 5.10 5.25 0.4M
2025-01-22 5.15 5.40 5.15 5.25 0.4M
2025-01-21 5.15 5.20 5.10 5.15 0.4M
2025-01-20 5.15 5.20 5.15 5.20 0.2M
2025-01-17 5.15 5.25 5.10 5.25 0.2M
2025-01-16 5.25 5.25 5.15 5.20 0.2M
2025-01-15 5.20 5.25 5.10 5.25 0.2M
2025-01-14 5.20 5.25 5.10 5.25 0.3M
2025-01-13 5.20 5.20 5.10 5.20 0.2M
2025-01-10 5.20 5.25 5.15 5.25 0.9M
2025-01-09 5.35 5.35 5.20 5.20 0.3M
2025-01-08 5.40 5.40 5.30 5.30 0.2M
2025-01-07 5.40 5.40 5.30 5.35 0.3M
2025-01-06 5.40 5.45 5.35 5.35 0.5M
2025-01-03 5.35 5.55 5.35 5.40 0.4M
2025-01-02 5.50 5.50 5.35 5.40 0.4M