Asia Sermkij Leasing Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	10.900	11.200	10.900	11.000	10.104	687,298
2024-07-25	10.700	11.300	10.700	10.900	10.013	1,193,807
2024-07-24	11.900	11.900	10.700	11.000	10.104	2,160,183
2024-07-23	13.100	13.100	11.700	11.900	10.931	1,986,616
2024-07-19	13.300	13.300	13.100	13.100	12.033	165,244
2024-07-18	13.500	13.500	13.200	13.300	12.217	278,454
2024-07-17	13.600	13.600	13.300	13.400	12.309	133,145
2024-07-16	13.700	13.700	13.300	13.500	12.401	339,562
2024-07-15	13.800	13.800	13.500	13.600	12.493	238,737
2024-07-12	13.600	13.900	13.600	13.800	12.676	372,872
2024-07-11	13.700	13.800	13.500	13.600	12.493	483,074
2024-07-10	13.600	13.800	13.500	13.700	12.585	136,808
2024-07-09	13.700	13.700	13.500	13.700	12.585	287,627
2024-07-08	13.700	13.700	13.500	13.700	12.585	274,272
2024-07-05	13.400	13.700	13.400	13.600	12.493	283,264
2024-07-04	13.400	13.600	13.300	13.600	12.493	387,358
2024-07-03	13.300	13.400	13.200	13.400	12.309	260,175
2024-07-02	13.600	13.600	13.300	13.300	12.217	528,024
2024-07-01	13.600	13.600	13.400	13.600	12.493	167,747
2024-06-28	13.500	13.500	13.300	13.400	12.309	444,444
2024-06-27	13.900	13.900	13.500	13.500	12.401	786,303
2024-06-26	14.300	14.400	13.900	13.900	12.768	408,236
2024-06-25	13.900	14.300	13.900	14.300	13.136	402,533
2024-06-24	13.700	13.900	13.500	13.800	12.676	233,824
2024-06-21	13.500	14.300	13.500	13.600	12.493	1,273,756
2024-06-20	13.400	13.700	13.400	13.600	12.493	222,967
2024-06-19	13.800	13.800	13.200	13.500	12.401	507,954
2024-06-18	13.500	13.800	13.500	13.600	12.493	148,747
2024-06-17	13.600	13.600	13.200	13.500	12.401	514,092
2024-06-14	14.000	14.100	13.600	13.600	12.493	962,366
2024-06-13	14.200	14.300	14.100	14.100	12.952	199,532
2024-06-12	14.500	14.600	14.100	14.200	13.044	585,396
2024-06-11	14.500	14.600	14.300	14.400	13.228	252,346
2024-06-10	14.700	14.700	14.400	14.400	13.228	266,777
2024-06-07	14.500	14.700	14.500	14.700	13.503	156,765
2024-06-06	14.800	14.900	14.500	14.600	13.411	399,800
2024-06-05	15.000	15.000	14.800	14.800	13.595	245,569
2024-06-04	15.000	15.100	14.700	14.700	13.503	451,501
2024-05-31	15.000	15.200	14.900	14.900	13.687	257,000
2024-05-30	15.000	15.000	14.800	15.000	13.779	523,448
2024-05-29	15.000	15.100	15.000	15.000	13.779	880,383
2024-05-28	15.100	15.100	15.000	15.100	13.871	184,346
2024-05-27	15.200	15.200	15.000	15.100	13.871	522,164
2024-05-24	15.200	15.300	15.100	15.100	13.871	209,036
2024-05-23	15.100	15.300	15.100	15.200	13.963	224,770
2024-05-21	15.200	15.300	15.000	15.100	13.871	720,525
2024-05-20	15.200	15.500	15.200	15.300	14.054	613,282
2024-05-17	15.100	15.500	15.100	15.200	13.963	1,183,011
2024-05-16	15.100	15.400	15.000	15.100	13.871	1,051,009
2024-05-15	15.300	15.300	15.000	15.000	13.779	985,695
2024-05-14	15.500	15.600	15.300	15.300	14.054	903,731
2024-05-13	16.000	16.000	15.300	15.500	14.238	1,357,180
2024-05-10	16.100	16.200	16.000	16.000	14.697	529,865
2024-05-09	16.500	16.600	16.100	16.200	14.881	1,094,373
2024-05-08	16.600	16.600	16.500	16.500	15.157	360,433
2024-05-07	16.600	16.700	16.500	16.500	15.157	898,759
2024-05-03	16.600	16.600	16.500	16.600	15.249	512,636
2024-05-02	16.800	16.900	16.500	16.600	15.249	596,616
2024-04-30	16.700	16.800	16.600	16.800	15.432	133,000
2024-04-29	16.700	16.900	16.500	16.700	15.340	635,438

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-27	0.4000 THB
2025-02-28	0.3200 THB
2024-02-29	1.1600 THB
2023-02-28	1.4400 THB
2022-03-03	1.1400 THB
2021-03-04	1.7000 THB
2020-03-05	1.7200 THB
2019-03-07	1.6100 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.