Asia Sermkij Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	19.500	19.700	19.500	19.600	16.911	284,649
2024-01-25	19.700	19.800	19.500	19.500	16.825	544,120
2024-01-24	19.500	19.800	19.500	19.700	16.997	710,719
2024-01-23	19.700	19.800	19.500	19.500	16.825	528,284
2024-01-22	19.900	20.000	19.500	19.600	16.911	1,079,862
2024-01-19	20.000	20.100	19.900	20.000	17.256	655,401
2024-01-18	19.900	20.000	19.800	20.000	17.256	773,751
2024-01-17	20.100	20.100	19.900	19.900	17.170	919,482
2024-01-16	20.100	20.200	20.000	20.100	17.342	706,356
2024-01-15	20.300	20.300	20.100	20.100	17.342	636,190
2024-01-12	20.200	20.400	20.200	20.300	17.515	232,525
2024-01-11	20.500	20.500	20.100	20.200	17.429	978,823
2024-01-10	20.700	20.800	20.400	20.500	17.687	778,305
2024-01-09	21.200	21.200	20.700	20.700	17.860	1,101,624
2024-01-08	20.700	21.200	20.600	20.700	17.860	2,189,103
2024-01-05	20.700	20.800	20.600	20.600	17.774	344,630
2024-01-04	20.600	20.900	20.400	20.700	17.860	938,393
2024-01-03	20.300	20.800	20.300	20.500	17.687	1,293,875
2024-01-02	20.000	20.200	19.900	20.200	17.429	375,629
2023-12-28	19.900	20.100	19.900	19.900	17.170	661,350
2023-12-27	19.800	20.000	19.700	19.900	17.170	231,243
2023-12-26	19.900	19.900	19.700	19.700	16.997	363,852
2023-12-25	19.900	20.000	19.900	20.000	17.256	95,367
2023-12-22	20.000	20.100	19.900	19.900	17.170	206,126
2023-12-21	19.600	20.100	19.600	20.000	17.256	509,091
2023-12-20	19.700	19.800	19.500	19.700	16.997	393,961
2023-12-19	19.800	19.800	19.600	19.800	17.083	211,835
2023-12-18	19.900	19.900	19.700	19.800	17.083	274,270
2023-12-15	19.800	20.000	19.700	19.800	17.083	1,257,608
2023-12-14	19.700	20.000	19.500	19.700	16.997	379,197
2023-12-13	19.800	19.800	19.500	19.700	16.997	342,775
2023-12-12	20.100	20.100	19.700	19.800	17.083	466,714
2023-12-08	20.000	20.200	20.000	20.000	17.256	226,611
2023-12-07	20.100	20.200	19.800	19.900	17.170	296,600
2023-12-06	19.700	20.200	19.700	20.100	17.342	531,496
2023-12-04	19.300	19.900	19.300	19.800	17.083	290,019
2023-12-01	19.500	19.500	19.200	19.400	16.738	784,791
2023-11-30	20.100	20.100	19.400	19.400	16.738	3,856,776
2023-11-29	20.300	20.400	19.800	19.900	17.170	1,238,288
2023-11-28	20.300	20.400	20.200	20.300	17.515	573,489
2023-11-27	20.200	20.300	20.100	20.200	17.429	423,923
2023-11-24	20.300	20.500	20.100	20.200	17.429	431,570
2023-11-23	20.300	20.600	20.300	20.300	17.515	388,983
2023-11-22	20.300	20.500	20.200	20.300	17.515	317,505
2023-11-21	20.400	20.600	20.300	20.300	17.515	257,852
2023-11-20	20.900	20.900	20.300	20.300	17.515	526,914
2023-11-17	20.600	20.900	20.500	20.800	17.946	322,765
2023-11-16	20.600	20.600	20.300	20.500	17.687	210,861
2023-11-15	20.400	20.600	20.300	20.600	17.774	834,164
2023-11-14	19.900	20.100	19.800	20.100	17.342	198,270
2023-11-13	20.000	20.000	19.700	19.900	17.170	403,871
2023-11-10	19.800	20.400	19.800	20.100	17.342	487,542
2023-11-09	19.800	19.900	19.600	19.800	17.083	432,355
2023-11-08	20.000	20.200	19.700	19.900	17.170	1,079,795
2023-11-07	20.100	20.300	20.000	20.000	17.256	790,640
2023-11-06	20.400	20.400	20.100	20.100	17.342	750,108
2023-11-03	20.300	20.600	20.100	20.300	17.515	1,455,218
2023-11-02	20.400	20.500	20.100	20.200	17.429	1,776,076
2023-11-01	20.400	20.500	20.200	20.200	17.429	457,170
2023-10-31	20.500	20.500	20.300	20.300	17.515	355,224

← NewerPage 12 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.