Asia Sermkij Leasing Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 16.600 | 17.000 | 16.600 | 16.800 | 15.432 | 325,879 |
| 2024-04-25 | 16.700 | 16.800 | 16.600 | 16.700 | 15.340 | 368,026 |
| 2024-04-24 | 16.600 | 17.000 | 16.600 | 16.800 | 15.432 | 727,306 |
| 2024-04-23 | 16.600 | 16.800 | 16.500 | 16.700 | 15.340 | 685,382 |
| 2024-04-22 | 16.600 | 16.600 | 16.400 | 16.500 | 15.157 | 1,034,098 |
| 2024-04-19 | 16.600 | 16.600 | 16.400 | 16.400 | 15.065 | 1,042,961 |
| 2024-04-18 | 16.900 | 16.900 | 16.600 | 16.700 | 15.340 | 561,777 |
| 2024-04-17 | 17.100 | 17.100 | 16.800 | 16.900 | 15.524 | 742,152 |
| 2024-04-11 | 17.400 | 17.400 | 17.100 | 17.100 | 15.708 | 583,020 |
| 2024-04-10 | 17.200 | 17.400 | 17.200 | 17.300 | 15.892 | 673,277 |
| 2024-04-09 | 17.100 | 17.300 | 17.100 | 17.200 | 15.800 | 1,414,744 |
| 2024-04-05 | 17.100 | 17.200 | 17.000 | 17.100 | 15.708 | 122,569 |
| 2024-04-04 | 17.100 | 17.100 | 17.000 | 17.000 | 15.616 | 401,884 |
| 2024-04-03 | 17.100 | 17.300 | 17.100 | 17.100 | 15.708 | 371,754 |
| 2024-04-02 | 17.300 | 17.300 | 17.100 | 17.200 | 15.800 | 496,832 |
| 2024-04-01 | 17.200 | 17.400 | 17.100 | 17.200 | 15.800 | 223,797 |
| 2024-03-29 | 17.300 | 17.500 | 17.100 | 17.200 | 15.800 | 561,841 |
| 2024-03-28 | 17.200 | 17.500 | 17.200 | 17.300 | 15.892 | 524,856 |
| 2024-03-27 | 17.200 | 17.400 | 17.100 | 17.200 | 15.800 | 860,133 |
| 2024-03-26 | 17.300 | 17.400 | 17.100 | 17.200 | 15.800 | 324,842 |
| 2024-03-25 | 17.300 | 17.400 | 17.200 | 17.200 | 15.800 | 715,521 |
| 2024-03-22 | 17.800 | 17.900 | 17.400 | 17.400 | 15.983 | 869,374 |
| 2024-03-21 | 17.200 | 17.800 | 17.200 | 17.800 | 16.351 | 2,272,420 |
| 2024-03-20 | 17.300 | 17.300 | 17.000 | 17.100 | 15.708 | 480,430 |
| 2024-03-19 | 17.100 | 17.400 | 17.100 | 17.300 | 15.892 | 379,993 |
| 2024-03-18 | 17.300 | 17.300 | 17.000 | 17.100 | 15.708 | 359,506 |
| 2024-03-15 | 17.400 | 17.400 | 17.200 | 17.200 | 15.800 | 259,323 |
| 2024-03-14 | 17.300 | 17.400 | 17.200 | 17.400 | 15.983 | 229,924 |
| 2024-03-13 | 17.400 | 17.400 | 17.200 | 17.200 | 15.800 | 937,554 |
| 2024-03-12 | 17.500 | 17.500 | 17.200 | 17.400 | 15.983 | 283,018 |
| 2024-03-11 | 17.400 | 17.500 | 17.300 | 17.500 | 16.075 | 129,841 |
| 2024-03-08 | 17.000 | 17.600 | 17.000 | 17.500 | 16.075 | 1,583,219 |
| 2024-03-07 | 17.100 | 17.100 | 16.900 | 17.000 | 15.616 | 946,573 |
| 2024-03-06 | 17.000 | 17.300 | 16.900 | 17.000 | 15.616 | 910,870 |
| 2024-03-05 | 17.300 | 17.300 | 17.000 | 17.000 | 15.616 | 917,892 |
| 2024-03-04 | 17.500 | 17.600 | 17.200 | 17.400 | 15.983 | 634,121 |
| 2024-03-01 | 17.700 | 17.700 | 17.600 | 17.600 | 16.167 | 646,165 |
| 2024-02-29 | 17.900 | 18.000 | 17.600 | 17.600 | 16.167 | 1,685,173 |
| 2024-02-28 | 18.900 | 19.200 | 18.900 | 19.100 | 16.479 | 3,732,674 |
| 2024-02-27 | 18.600 | 19.000 | 18.600 | 18.900 | 16.307 | 1,200,723 |
| 2024-02-23 | 18.900 | 18.900 | 18.500 | 18.600 | 16.048 | 899,564 |
| 2024-02-22 | 18.500 | 18.900 | 18.300 | 18.800 | 16.221 | 1,273,987 |
| 2024-02-21 | 18.100 | 18.600 | 18.100 | 18.400 | 15.875 | 1,331,037 |
| 2024-02-20 | 18.200 | 18.200 | 18.100 | 18.100 | 15.617 | 788,474 |
| 2024-02-19 | 18.400 | 18.400 | 18.000 | 18.200 | 15.703 | 2,607,521 |
| 2024-02-16 | 18.900 | 18.900 | 18.300 | 18.300 | 15.789 | 1,341,765 |
| 2024-02-15 | 19.400 | 19.400 | 18.700 | 18.900 | 16.307 | 1,373,119 |
| 2024-02-14 | 19.400 | 19.400 | 19.100 | 19.300 | 16.652 | 859,135 |
| 2024-02-13 | 19.400 | 19.600 | 19.300 | 19.400 | 16.738 | 1,048,773 |
| 2024-02-12 | 19.700 | 19.700 | 19.300 | 19.500 | 16.825 | 1,125,108 |
| 2024-02-09 | 20.100 | 20.100 | 19.700 | 19.800 | 17.083 | 976,506 |
| 2024-02-08 | 20.100 | 20.300 | 20.000 | 20.100 | 17.342 | 300,112 |
| 2024-02-07 | 20.200 | 20.300 | 20.000 | 20.100 | 17.342 | 849,758 |
| 2024-02-06 | 19.900 | 20.200 | 19.900 | 20.200 | 17.429 | 508,424 |
| 2024-02-05 | 19.900 | 20.100 | 19.900 | 20.000 | 17.256 | 535,648 |
| 2024-02-02 | 19.800 | 20.100 | 19.800 | 19.900 | 17.170 | 476,104 |
| 2024-02-01 | 20.000 | 20.000 | 19.700 | 19.800 | 17.083 | 133,059 |
| 2024-01-31 | 20.000 | 20.000 | 19.700 | 19.900 | 17.170 | 397,351 |
| 2024-01-30 | 19.700 | 20.000 | 19.700 | 20.000 | 17.256 | 451,027 |
| 2024-01-29 | 19.600 | 19.700 | 19.600 | 19.600 | 16.911 | 299,241 |
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.