SSC_SERMSUK - Price History
Monthly price history for SSC.BK (SSC_SERMSUK)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | THB35.25 | THB35.25 |
| April 2024 | THB35.25 | THB35.25 |
| March 2024 | THB34.75 | THB34.75 |
| February 2024 | THB36.50 | THB36.50 |
| January 2024 | THB33.50 | THB33.50 |
| December 2023 | THB34.25 | THB34.25 |
| November 2023 | THB33.48 | THB34 |
| October 2023 | THB31.02 | THB31.50 |
| September 2023 | THB33.48 | THB34 |
| August 2023 | THB33.48 | THB34 |
| July 2023 | THB33.23 | THB33.75 |
| June 2023 | THB34.22 | THB34.75 |
| May 2023 | THB35.45 | THB36 |
| April 2023 | THB32.25 | THB32.75 |
| March 2023 | THB35.20 | THB35.75 |
| February 2023 | THB32.99 | THB33.50 |
| January 2023 | THB33.73 | THB34.25 |
| December 2022 | THB34.46 | THB35 |
| November 2022 | THB29.21 | THB30 |
| October 2022 | THB28.23 | THB29 |
| September 2022 | THB28.96 | THB29.75 |
| August 2022 | THB29.21 | THB30 |
| July 2022 | THB27.75 | THB28.50 |
| June 2022 | THB27.26 | THB28 |
| May 2022 | THB29.45 | THB30.25 |
| April 2022 | THB29.94 | THB30.75 |
| March 2022 | THB29.45 | THB30.25 |
| February 2022 | THB29.94 | THB30.75 |
| January 2022 | THB29.94 | THB30.75 |
| December 2021 | THB29.45 | THB30.25 |
| November 2021 | THB29.86 | THB31 |
| October 2021 | THB30.10 | THB31.25 |
| September 2021 | THB29.62 | THB30.75 |
| August 2021 | THB29.86 | THB31 |
| July 2021 | THB30.82 | THB32 |
| June 2021 | THB31.06 | THB32.25 |
| May 2021 | THB31.78 | THB33 |
| April 2021 | THB32.75 | THB34 |
| March 2021 | THB33.23 | THB34.50 |
| February 2021 | THB34.19 | THB35.50 |
| January 2021 | THB35.15 | THB36.50 |
| December 2020 | THB32.99 | THB34.25 |
| November 2020 | THB31.73 | THB33.25 |
| October 2020 | THB30.78 | THB32.25 |
| September 2020 | THB31.01 | THB32.50 |
| August 2020 | THB31.25 | THB32.75 |
| July 2020 | THB31.25 | THB32.75 |
| June 2020 | THB31.73 | THB33.25 |
| May 2020 | THB28.63 | THB30 |
| April 2020 | THB27.91 | THB29.25 |
| March 2020 | THB27.67 | THB29 |
| February 2020 | THB28.39 | THB29.75 |
| January 2020 | THB29.82 | THB31.25 |
| December 2019 | THB30.78 | THB32.25 |
| November 2019 | THB30.53 | THB32.25 |
| October 2019 | THB35.50 | THB37.50 |
| September 2019 | THB32.19 | THB34 |
| August 2019 | THB31.01 | THB32.75 |
| July 2019 | THB31.72 | THB33.50 |
| June 2019 | THB32.43 | THB34.25 |
| May 2019 | THB32.66 | THB34.50 |
| April 2019 | THB33.14 | THB35 |
| March 2019 | THB33.85 | THB35.75 |
| February 2019 | THB35.98 | THB38 |
| January 2019 | THB31.24 | THB33 |
| December 2018 | THB31.72 | THB33.50 |
| November 2018 | THB33.14 | THB35 |
| October 2018 | THB37.16 | THB39.25 |
| September 2018 | THB37.40 | THB39.50 |
| August 2018 | THB37.87 | THB40 |
| July 2018 | THB37.40 | THB39.50 |
| June 2018 | THB40 | THB42.25 |
| May 2018 | THB46.63 | THB49.25 |
| April 2018 | THB49.47 | THB52.25 |
| March 2018 | THB51.84 | THB54.75 |
| February 2018 | THB57.99 | THB61.25 |
| January 2018 | THB65.33 | THB69 |
| December 2017 | THB52.55 | THB55.50 |
| November 2017 | THB50.42 | THB53.25 |
| October 2017 | THB47.81 | THB50.50 |
| September 2017 | THB48.29 | THB51 |
| August 2017 | THB48.05 | THB50.75 |
| July 2017 | THB49.23 | THB52 |
| June 2017 | THB52.07 | THB55 |
| May 2017 | THB54.44 | THB57.50 |
| April 2017 | THB50.18 | THB53 |
| March 2017 | THB52.07 | THB55 |
| February 2017 | THB53.97 | THB57 |
| January 2017 | THB52.55 | THB55.50 |
| December 2016 | THB51.36 | THB54.25 |
| November 2016 | THB52.55 | THB55.50 |
| October 2016 | THB51.60 | THB54.50 |
| September 2016 | THB53.97 | THB57 |
| August 2016 | THB54.91 | THB58 |
| July 2016 | THB61.30 | THB64.75 |
| June 2016 | THB62.49 | THB66 |
| May 2016 | THB58.70 | THB62 |
| April 2016 | THB57.28 | THB60.50 |
| March 2016 | THB54.20 | THB57.25 |
| February 2016 | THB42.13 | THB44.50 |
| January 2016 | THB47.34 | THB50 |
| December 2015 | THB48.52 | THB51.25 |
| November 2015 | THB54.91 | THB58 |
| October 2015 | THB55.86 | THB59 |
| September 2015 | THB60.60 | THB64 |
| August 2015 | THB53.97 | THB57 |
| July 2015 | THB59.18 | THB62.50 |
| June 2015 | THB67.22 | THB71 |
| May 2015 | THB64.38 | THB68 |
| April 2015 | THB67.70 | THB71.50 |
| March 2015 | THB73.38 | THB77.50 |
| February 2015 | THB75.74 | THB80 |
| January 2015 | THB75.03 | THB79.25 |
| December 2014 | THB76.69 | THB81 |
| November 2014 | THB79.06 | THB83.50 |
| October 2014 | THB94.21 | THB99.50 |
| September 2014 | THB86.63 | THB91.50 |
| August 2014 | THB88.05 | THB93 |
| July 2014 | THB91.84 | THB97 |
| June 2014 | THB72.90 | THB77 |
| May 2014 | THB75.51 | THB79.75 |
| April 2014 | THB76.69 | THB81 |
| March 2014 | THB80.24 | THB84.75 |
| February 2014 | THB80.48 | THB85 |
| January 2014 | THB78.11 | THB82.50 |
| December 2013 | THB83.32 | THB88 |
| November 2013 | THB87.10 | THB92 |
| October 2013 | THB92.79 | THB98 |
| September 2013 | THB106.04 | THB112 |
| August 2013 | THB97.99 | THB103.50 |
| July 2013 | THB109.83 | THB116 |
| June 2013 | THB135.86 | THB143.50 |
| May 2013 | THB156.22 | THB165 |
| April 2013 | THB193.46 | THB207 |
| March 2013 | THB199.07 | THB213 |
| February 2013 | THB212.15 | THB227 |
| January 2013 | THB214.96 | THB230 |
| December 2012 | THB183.18 | THB196 |
| November 2012 | THB188.79 | THB202 |
| October 2012 | THB246.73 | THB264 |
| September 2012 | THB196.26 | THB210 |
| August 2012 | THB147.67 | THB158 |
| July 2012 | THB94.39 | THB101 |
| June 2012 | THB87.85 | THB94 |
| May 2012 | THB89.02 | THB95.25 |
| April 2012 | THB51.40 | THB55 |
| March 2012 | THB51.64 | THB56 |
| February 2012 | THB50.71 | THB55 |
| January 2012 | THB49.56 | THB53.75 |
| December 2011 | THB49.79 | THB54 |
| November 2011 | THB50.71 | THB55 |
| October 2011 | THB50.71 | THB55 |
| September 2011 | THB53.02 | THB57.50 |
| August 2011 | THB55.79 | THB60.50 |
| July 2011 | THB55.09 | THB59.75 |
| June 2011 | THB41.72 | THB45.25 |
| May 2011 | THB39.19 | THB42.50 |
| April 2011 | THB40.54 | THB45.25 |
| March 2011 | THB43.23 | THB48.25 |
| February 2011 | THB41.21 | THB46 |
| January 2011 | THB41.21 | THB46 |
| December 2010 | THB41.21 | THB46 |
| November 2010 | THB51.96 | THB58 |
| October 2010 | THB36.96 | THB41.25 |
| September 2010 | THB40.32 | THB45 |
| August 2010 | THB44.35 | THB49.50 |
| July 2010 | THB30.91 | THB34.50 |
| June 2010 | THB30.24 | THB33.75 |
| May 2010 | THB28.89 | THB32.25 |
| April 2010 | THB25.76 | THB28.75 |
| March 2010 | THB16.67 | THB19.40 |
| February 2010 | THB13.23 | THB15.40 |
| January 2010 | THB13.49 | THB15.70 |
| December 2009 | THB14.18 | THB16.50 |
| November 2009 | THB13.58 | THB15.80 |
| October 2009 | THB13.06 | THB15.20 |
| September 2009 | THB12.46 | THB14.50 |
| August 2009 | THB11.77 | THB13.70 |
| July 2009 | THB10.57 | THB12.30 |
| June 2009 | THB10.31 | THB12 |
| May 2009 | THB11.34 | THB13.20 |
| April 2009 | THB8.12 | THB9.45 |
| March 2009 | THB6.83 | THB8.60 |
| February 2009 | THB6.47 | THB8.15 |
| January 2009 | THB5.92 | THB7.45 |
| December 2008 | THB6.11 | THB7.70 |
| November 2008 | THB7.23 | THB9.10 |
| October 2008 | THB7.94 | THB10 |
| September 2008 | THB10.16 | THB12.80 |
| August 2008 | THB10.48 | THB13.20 |
| July 2008 | THB10.96 | THB13.80 |
| June 2008 | THB12.94 | THB16.30 |
| May 2008 | THB14.06 | THB17.70 |
| April 2008 | THB14.29 | THB18 |
| March 2008 | THB13.92 | THB18.40 |
| February 2008 | THB14.22 | THB18.80 |
| January 2008 | THB14.07 | THB18.60 |
| December 2007 | THB13.92 | THB18.40 |
| November 2007 | THB13.39 | THB17.70 |
| October 2007 | THB13.69 | THB18.10 |
| September 2007 | THB13.76 | THB18.20 |
| August 2007 | THB13.69 | THB18.10 |
| July 2007 | THB14.22 | THB18.80 |
| June 2007 | THB14.14 | THB18.70 |
| May 2007 | THB14.22 | THB18.80 |
| April 2007 | THB15.35 | THB20.30 |
| March 2007 | THB13.99 | THB18.50 |
| February 2007 | THB13.55 | THB18.90 |
| January 2007 | THB13.69 | THB19.10 |
| December 2006 | THB14.05 | THB19.60 |
| November 2006 | THB14.41 | THB20.10 |
| October 2006 | THB14.05 | THB19.60 |
| September 2006 | THB13.98 | THB19.50 |
| August 2006 | THB13.69 | THB19.10 |
| July 2006 | THB13.55 | THB18.90 |
| June 2006 | THB14.19 | THB19.80 |
| May 2006 | THB15.06 | THB21 |
| April 2006 | THB15.06 | THB21 |
| March 2006 | THB15.27 | THB21.30 |
| February 2006 | THB14.72 | THB21.50 |
| January 2006 | THB14.10 | THB20.60 |
| December 2005 | THB14.24 | THB20.80 |
| November 2005 | THB13.96 | THB20.40 |
| October 2005 | THB15.33 | THB22.40 |
| September 2005 | THB14.03 | THB20.50 |
| August 2005 | THB13.76 | THB20.10 |
| July 2005 | THB13.69 | THB20 |
| June 2005 | THB13.83 | THB20.20 |
| May 2005 | THB13.96 | THB20.40 |
| April 2005 | THB14.03 | THB20.50 |
| March 2005 | THB14.51 | THB22.10 |
| February 2005 | THB14.71 | THB22.40 |
| January 2005 | THB14.97 | THB22.80 |
| December 2004 | THB14.31 | THB21.80 |
| November 2004 | THB13.72 | THB20.90 |
| October 2004 | THB12.87 | THB19.60 |
| September 2004 | THB14.44 | THB22 |
| August 2004 | THB15.76 | THB24 |
| July 2004 | THB15.96 | THB24.30 |
| June 2004 | THB15.89 | THB24.20 |
| May 2004 | THB15.89 | THB24.20 |
| April 2004 | THB17.07 | THB26 |
| March 2004 | THB17.24 | THB26.25 |
| February 2004 | THB16.99 | THB27.25 |
| January 2004 | THB18.39 | THB29.50 |
| December 2003 | THB19.48 | THB31.25 |
| November 2003 | THB19.79 | THB31.75 |
| October 2003 | THB19.79 | THB31.75 |
| September 2003 | THB17.30 | THB27.75 |
| August 2003 | THB18.39 | THB29.50 |
| July 2003 | THB16.21 | THB26 |
| June 2003 | THB15.74 | THB25.25 |
| May 2003 | THB14.09 | THB22.60 |
| April 2003 | THB12.03 | THB193 |
| March 2003 | THB11.91 | THB200 |
| February 2003 | THB11.79 | THB198 |
| January 2003 | THB12.03 | THB202 |
| December 2002 | THB12.74 | THB214 |
| November 2002 | THB12.15 | THB204 |
| October 2002 | THB12.38 | THB208 |
| September 2002 | THB12.15 | THB204 |
| August 2002 | THB13.10 | THB220 |
| July 2002 | THB12.74 | THB214 |
| June 2002 | THB14.88 | THB250 |
| May 2002 | THB15.36 | THB258 |
| April 2002 | THB13.93 | THB234 |
| March 2002 | THB13.87 | THB242 |
| February 2002 | THB13.87 | THB242 |
| January 2002 | THB9.74 | THB170 |
| December 2001 | THB8.82 | THB154 |
| November 2001 | THB8.42 | THB147 |
| October 2001 | THB8.71 | THB152 |
| September 2001 | THB8.37 | THB146 |
| August 2001 | THB8.94 | THB156 |
| July 2001 | THB8.02 | THB140 |
| June 2001 | THB8.71 | THB152 |
| May 2001 | THB6.76 | THB118 |
| April 2001 | THB4.76 | THB83 |
| March 2001 | THB4.82 | THB90 |
| February 2001 | THB4.95 | THB92.50 |
| January 2001 | THB4.98 | THB93 |
| December 2000 | THB4.84 | THB90.50 |
| November 2000 | THB4.58 | THB85.50 |
| October 2000 | THB3.96 | THB74 |
| September 2000 | THB4.01 | THB75 |
| August 2000 | THB4.44 | THB83 |
| July 2000 | THB4.44 | THB83 |
| June 2000 | THB5.24 | THB98 |
| May 2000 | THB5.56 | THB104 |
| April 2000 | THB6.15 | THB115 |
| March 2000 | THB5.64 | THB109 |
| February 2000 | THB5.54 | THB107 |
| January 2000 | THB6.68 | THB129 |
| December 1999 | THB7.04 | THB136 |
| November 1999 | THB6.78 | THB131 |
| October 1999 | THB7.04 | THB136 |
| September 1999 | THB7.98 | THB154 |
| August 1999 | THB9.06 | THB175 |
| July 1999 | THB8.80 | THB170 |
| June 1999 | THB8.86 | THB171 |
| May 1999 | THB7.87 | THB152 |
| April 1999 | THB6.78 | THB131 |
| March 1999 | THB5.23 | THB102 |
| February 1999 | THB6.56 | THB128 |
| January 1999 | THB8.15 | THB159 |
| December 1998 | THB9.74 | THB190 |
| November 1998 | THB10.77 | THB210 |
| October 1998 | THB8.46 | THB165 |
| September 1998 | THB7.69 | THB150 |
| August 1998 | THB7.69 | THB150 |
| July 1998 | THB8.31 | THB162 |
| June 1998 | THB10.26 | THB200 |
| May 1998 | THB13.85 | THB270 |
| April 1998 | THB17.95 | THB350 |
| March 1998 | THB19.08 | THB372 |
| February 1998 | THB19.90 | THB388 |
| January 1998 | THB13.33 | THB260 |
| December 1997 | THB13.33 | THB260 |
| November 1997 | THB13.13 | THB256 |
| October 1997 | THB13.64 | THB266 |
| September 1997 | THB16.82 | THB328 |
| August 1997 | THB17.33 | THB338 |
| July 1997 | THB25.13 | THB490 |
| June 1997 | THB16.41 | THB320 |
| May 1997 | THB18.26 | THB356 |
| April 1997 | THB21.54 | THB420 |
| March 1997 | THB18.62 | THB372 |
| February 1997 | THB19.32 | THB386 |
| January 1997 | THB21.53 | THB430 |
| December 1996 | THB18.62 | THB372 |
| November 1996 | THB22.53 | THB450 |
| October 1996 | THB26.13 | THB522 |
| September 1996 | THB27.54 | THB550 |
| August 1996 | THB26.53 | THB530 |
| July 1996 | THB28.94 | THB578 |
| June 1996 | THB29.44 | THB588 |
| May 1996 | THB30.04 | THB600 |
| April 1996 | THB26.23 | THB524 |
| March 1996 | THB25.59 | THB522 |
| February 1996 | THB24.51 | THB500 |
| January 1996 | THB22.36 | THB456 |
| December 1995 | THB19.12 | THB390 |
| June 1994 | THB10.11 | THB210 |
SSC.BK
Price: THB35.25
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.48%
Payout Ratio: 52.00%
Payout Ratio Range:
Dividend Per Share: 0.52 THB
Earnings Per Share: 1.00 THB
P/E Ratio: 36.56
Exchange: SET
Sector: Consumer Defensive
Industry: Beverages - Non-Alcoholic
Market Capitalization: 9.2 billion
Average Dividend Frequency: 1
Years Paying Dividends: 5
DGR3: 19.73%