Asia Sermkij Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	24.200	24.200	23.800	24.000	20.707	943,173
2023-07-31	24.100	24.500	24.000	24.500	21.139	452,830
2023-07-27	23.500	24.100	23.400	23.900	20.621	501,146
2023-07-26	24.100	24.200	23.400	23.500	20.276	1,151,601
2023-07-25	24.500	24.700	24.200	24.200	20.880	549,574
2023-07-24	25.000	25.000	24.400	24.600	21.225	561,656
2023-07-21	25.250	25.250	24.600	25.000	21.570	567,513
2023-07-20	25.500	25.500	25.000	25.250	21.786	240,375
2023-07-19	25.500	26.000	25.500	25.500	22.001	611,543
2023-07-18	25.500	25.750	25.250	25.500	22.001	401,435
2023-07-17	25.500	25.750	25.250	25.250	21.786	394,312
2023-07-14	24.900	25.500	24.900	25.250	21.786	707,261
2023-07-13	24.400	25.000	24.400	24.900	21.484	245,469
2023-07-12	24.900	24.900	24.400	24.400	21.052	654,000
2023-07-11	25.250	25.250	24.700	24.800	21.397	303,929
2023-07-10	24.900	25.250	24.800	25.000	21.570	319,184
2023-07-07	24.800	25.250	24.700	25.000	21.570	218,554
2023-07-06	25.500	25.750	24.800	25.000	21.570	653,929
2023-07-05	26.000	26.000	25.750	25.750	22.217	204,555
2023-07-04	25.250	26.000	25.250	26.000	22.433	485,878
2023-07-03	25.000	25.250	24.900	25.250	21.786	246,501
2023-06-30	24.900	25.250	24.800	25.000	21.570	553,564
2023-06-29	24.300	24.800	24.100	24.600	21.225	650,638
2023-06-28	24.900	24.900	24.300	24.400	21.052	434,713
2023-06-27	24.600	25.000	24.600	24.600	21.225	571,366
2023-06-26	25.000	25.250	24.400	24.500	21.139	954,923
2023-06-23	25.000	25.250	25.000	25.000	21.570	278,293
2023-06-22	25.500	25.500	25.000	25.000	21.570	756,188
2023-06-21	26.250	26.250	25.500	25.500	22.001	641,187
2023-06-20	26.750	26.750	26.000	26.250	22.648	565,073
2023-06-19	26.500	26.500	26.250	26.500	22.864	308,712
2023-06-16	26.750	27.000	26.250	26.500	22.864	398,912
2023-06-15	27.500	27.500	26.250	26.250	22.648	2,431,927
2023-06-14	27.750	28.000	27.250	27.500	23.727	1,130,032
2023-06-13	27.750	28.000	27.500	28.000	24.158	350,170
2023-06-12	28.250	28.500	27.500	27.500	23.727	1,288,006
2023-06-09	28.250	28.500	28.000	28.250	24.374	459,404
2023-06-08	28.250	28.500	28.000	28.250	24.374	246,239
2023-06-07	28.000	28.250	28.000	28.000	24.158	192,757
2023-06-06	28.500	28.500	27.500	28.500	24.590	658,130
2023-06-02	28.500	28.750	28.250	28.250	24.374	342,893
2023-06-01	28.500	28.750	28.250	28.250	24.374	280,140
2023-05-31	28.000	28.500	28.000	28.250	24.374	534,425
2023-05-30	27.750	28.500	27.750	28.250	24.374	359,514
2023-05-29	28.250	28.500	27.750	27.750	23.943	645,778
2023-05-26	28.750	28.750	28.000	28.250	24.374	377,613
2023-05-25	28.500	28.500	28.000	28.500	24.590	475,251
2023-05-24	28.250	29.000	28.250	28.500	24.590	468,648
2023-05-23	28.250	28.750	28.000	28.500	24.590	431,345
2023-05-22	28.250	28.250	27.500	28.000	24.158	778,833
2023-05-19	29.000	29.000	28.000	28.250	24.374	1,198,386
2023-05-18	29.250	29.500	29.000	29.000	25.021	342,211
2023-05-17	29.750	29.750	28.750	29.000	25.021	891,399
2023-05-16	29.500	29.750	29.500	29.500	25.452	369,403
2023-05-15	30.000	30.250	29.000	29.500	25.452	1,197,545
2023-05-12	29.500	30.250	28.500	30.250	26.100	1,270,304
2023-05-11	30.250	30.250	29.500	29.750	25.668	1,263,327
2023-05-10	29.250	30.750	29.250	30.000	25.884	4,484,269
2023-05-09	29.250	29.250	28.750	29.250	25.237	245,320
2023-05-08	28.250	29.500	28.000	29.250	25.237	607,600

← NewerPage 14 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.