SET · SSP · stock
Sermsang Power Corporation Public Company Limited (SSP) stock price history
Every SET trading session of Sermsang Power Corporation Public Company Limited from Sep 28, 2017 to Nov 13, 2026: 2,209 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SSP adjusted close, 2017 to 2026
- THB 11.45
- All time high, 2021
- THB 8.50
- 52 week high, THB 2.77 low
- 2,209
- Daily sessions since 2017
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
SSP key facts
- Sermsang Power Corporation Public Company Limited (SSP) closed at THB 7.45 on Nov 13, 2026 on SET.
- SSP's all time high close is THB 11.45, set on Mar 2, 2021; its all time low close is THB 2.80 on Nov 18, 2025.
- SSP's 52 week range is THB 2.77 to THB 8.50.
- SSP returned +160.5% over the year to Nov 13, 2026 and -19.4% over five years.
- Since Sep 28, 2017 SSP returned +49%, +4.5% a year compounded.
- SSP's deepest drawdown was -75.5% from Mar 2, 2021 to Nov 18, 2025.
- DataCedar holds 2,209 daily sessions of SSP history from Sep 28, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SSP price chart, 2017 to 2026
SSP returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.2% |
| 3 months | +52.0% |
| 6 months | +98.1% |
| Year to date | +149.3% |
| 1 year | +160.5% |
| 3 years | +38.8% |
| 5 years | -19.4% |
| 10 years | n/a |
| Since Sep 28, 2017 | +48.8% |
| Compound annual growth, 9.1 years | +4.5% |
SSP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 11.45 on Mar 2, 2021
- All time low close
- THB 2.80 on Nov 18, 2025
- 52 week high
- THB 8.50 on Oct 7, 2026
- 52 week low
- THB 2.77 on Nov 17, 2025
- Deepest drawdown
- -75.5% from Mar 2, 2021 to Nov 18, 2025, not yet recovered
- Best single session
- +15.9% on Sep 11, 2026
- Worst single session
- -14.3% on Aug 9, 2018
- Volatility, 1 year annualised
- 33.9%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2020, +60%
- Worst calendar year
- 2025, -39%
SSP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Sep 28, 2017; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 2.97 | THB 8.50 | THB 2.82 | THB 7.45 | +149.3% | 453.6M | 213 |
| 2025 | THB 4.86 | THB 5.13 | THB 2.77 | THB 2.99 | -38.5% | 143.4M | 242 |
| 2024 | THB 7.02 | THB 7.42 | THB 4.55 | THB 4.86 | -30.3% | 325.9M | 243 |
| 2023 | THB 7.95 | THB 8.27 | THB 4.62 | THB 6.98 | -11.3% | 289.5M | 236 |
| 2022 | THB 8.90 | THB 9.32 | THB 6.52 | THB 7.87 | -11.5% | 972.4M | 240 |
| 2021 | THB 7.38 | THB 11.71 | THB 7.19 | THB 8.90 | +20.5% | 2.4B | 241 |
| 2020 | THB 4.57 | THB 7.83 | THB 3.57 | THB 7.38 | +60.3% | 585.2M | 243 |
| 2019 | THB 4.57 | THB 5.55 | THB 4.36 | THB 4.61 | +1.4% | 425.2M | 244 |
| 2018 | THB 4.86 | THB 5.51 | THB 3.97 | THB 4.54 | -7.1% | 848.9M | 245 |
| 2017 | THB 5.06 | THB 6.34 | THB 4.77 | THB 4.89 | n/a | 2.7B | 62 |
SSP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 7.45 | -3.9% |
| October 2026 | THB 7.75 | +2.6% |
| September 2026 | THB 7.55 | +49.5% |
| August 2026 | THB 5.05 | +7.4% |
| July 2026 | THB 4.70 | +18.7% |
| June 2026 | THB 3.96 | +9.4% |
| May 2026 | THB 3.62 | -5.6% |
| April 2026 | THB 3.84 | +16.1% |
| March 2026 | THB 3.30 | +5.9% |
| February 2026 | THB 3.12 | +9.0% |
| January 2026 | THB 2.86 | -4.3% |
| December 2025 | THB 2.99 | +3.8% |
About the SSP data
Daily bars. 2,209 sessions from Sep 28, 2017 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 22, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 28, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3ASSP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SRIPANWA Sri panwa Hospitality Real Estate Investment Trust
- SRS Sirisoft Public Company Limited
- SSF Surapon Foods Public Company Limited
- SSF-R Surapon Foods Public Company Limited
- SSP-R Sermsang Power Corporation Public Company Limited
- SSSC Siam Steel Service Center Public Company Limited
- SSSC-R Siam Steel Service Center Public Company Limited
- SST Sub Sri Thai Public Company Limited
Common questions
SSP share price history
