Asia Sermkij Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	20.500	20.600	20.400	20.400	17.601	229,752
2023-10-27	20.500	20.600	20.300	20.500	17.687	253,007
2023-10-26	20.700	20.700	20.300	20.300	17.515	452,624
2023-10-25	20.600	21.000	20.600	20.900	18.032	382,134
2023-10-24	20.200	20.500	20.000	20.500	17.687	655,006
2023-10-20	20.400	20.500	20.100	20.200	17.429	535,020
2023-10-19	20.500	20.600	20.300	20.400	17.601	206,892
2023-10-18	20.900	21.000	20.500	20.600	17.774	445,543
2023-10-17	21.000	21.200	20.800	21.000	18.119	621,753
2023-10-16	21.100	21.100	20.700	21.000	18.119	345,413
2023-10-12	21.500	21.500	21.100	21.200	18.291	410,235
2023-10-11	20.700	21.300	20.600	21.300	18.378	404,030
2023-10-10	20.500	20.700	20.400	20.500	17.687	510,561
2023-10-09	21.400	21.400	20.200	20.300	17.515	1,390,647
2023-10-06	21.900	21.900	21.300	21.400	18.464	496,583
2023-10-05	21.800	22.000	21.700	21.800	18.809	229,208
2023-10-04	21.800	22.100	21.700	22.000	18.982	317,353
2023-10-03	21.900	21.900	21.500	21.900	18.895	432,656
2023-10-02	22.100	22.100	21.700	21.900	18.895	371,049
2023-09-29	21.800	22.200	21.600	22.100	19.068	469,214
2023-09-28	21.900	22.200	21.700	21.700	18.723	778,773
2023-09-27	21.900	21.900	21.400	21.700	18.723	1,064,827
2023-09-26	23.100	23.300	21.700	21.800	18.809	2,808,276
2023-09-25	23.700	23.800	22.900	23.100	19.931	2,188,118
2023-09-22	24.100	24.200	23.700	23.700	20.448	501,199
2023-09-21	24.100	24.300	24.100	24.100	20.793	96,201
2023-09-20	24.400	24.400	24.000	24.100	20.793	240,355
2023-09-19	24.500	24.600	24.300	24.400	21.052	242,809
2023-09-18	24.700	24.700	24.400	24.400	21.052	220,128
2023-09-15	24.800	24.800	24.600	24.600	21.225	174,980
2023-09-14	24.700	24.800	24.500	24.700	21.311	189,874
2023-09-13	24.800	24.800	24.500	24.700	21.311	291,341
2023-09-12	24.700	24.800	24.500	24.700	21.311	98,606
2023-09-11	25.000	25.000	24.500	24.600	21.225	377,404
2023-09-08	24.400	25.250	24.400	25.000	21.570	453,411
2023-09-07	24.400	24.600	24.300	24.300	20.966	454,443
2023-09-06	24.800	24.800	24.300	24.300	20.966	551,696
2023-09-05	24.700	25.250	24.600	24.600	21.225	485,530
2023-09-04	25.000	25.500	24.600	24.700	21.311	932,663
2023-09-01	25.750	26.000	25.000	25.250	21.786	825,987
2023-08-31	26.500	26.500	25.750	26.000	22.433	876,952
2023-08-30	25.500	26.250	25.250	26.000	22.433	1,295,392
2023-08-29	25.250	25.500	25.000	25.250	21.786	844,769
2023-08-28	25.750	26.000	25.250	25.250	21.786	688,313
2023-08-25	25.500	25.750	25.250	25.750	22.217	453,974
2023-08-24	25.000	25.750	25.000	25.750	22.217	838,385
2023-08-23	24.700	25.250	24.600	25.000	21.570	813,572
2023-08-22	23.700	24.700	23.700	24.700	21.311	1,087,362
2023-08-21	24.000	24.000	23.400	23.600	20.362	875,601
2023-08-18	24.100	24.100	23.700	24.000	20.707	238,306
2023-08-17	23.600	24.100	23.500	24.100	20.793	470,295
2023-08-16	23.700	23.900	23.500	23.600	20.362	473,821
2023-08-15	24.200	24.300	23.700	23.700	20.448	671,586
2023-08-11	24.400	24.400	23.900	24.100	20.793	635,802
2023-08-10	23.900	24.400	23.800	24.400	21.052	340,015
2023-08-09	23.600	24.100	23.600	24.000	20.707	498,904
2023-08-08	24.000	24.000	23.600	23.600	20.362	213,579
2023-08-07	23.900	24.000	23.700	23.900	20.621	168,494
2023-08-04	23.500	24.000	23.500	23.800	20.535	314,988
2023-08-03	23.900	24.000	23.500	23.600	20.362	1,131,998

← NewerPage 13 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.