Asia Sermkij Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	26.750	28.250	26.750	28.250	24.374	564,808
2023-05-02	27.750	27.750	27.000	27.250	23.511	474,180
2023-04-28	27.750	28.000	27.500	27.750	23.943	243,798
2023-04-27	27.750	27.750	27.250	27.500	23.727	299,775
2023-04-26	27.750	28.000	27.500	27.750	23.943	853,070
2023-04-25	28.750	29.000	27.500	28.000	24.158	1,667,614
2023-04-24	28.500	29.500	28.250	29.000	25.021	972,442
2023-04-21	28.750	28.750	28.250	28.250	24.374	365,223
2023-04-20	29.000	29.250	28.500	28.500	24.590	464,630
2023-04-19	29.750	29.750	29.000	29.000	25.021	830,348
2023-04-18	30.250	30.250	29.250	29.750	25.668	684,009
2023-04-17	29.500	30.250	29.250	30.000	25.884	768,275
2023-04-12	29.250	29.500	28.750	29.250	25.237	687,090
2023-04-11	28.250	29.250	28.250	29.250	25.237	1,011,285
2023-04-10	27.250	28.000	27.250	28.000	24.158	387,386
2023-04-07	27.250	27.500	27.250	27.500	23.727	79,832
2023-04-05	27.000	27.250	26.750	27.000	23.296	293,417
2023-04-04	27.750	27.750	27.000	27.000	23.296	504,101
2023-04-03	28.000	28.250	27.500	27.500	23.727	487,169
2023-03-31	28.250	28.750	27.750	28.250	24.374	388,141
2023-03-30	29.250	29.250	28.250	28.500	24.590	243,022
2023-03-29	29.250	29.250	28.750	29.000	25.021	287,355
2023-03-28	28.500	29.250	28.500	29.250	25.237	820,614
2023-03-27	28.500	28.500	28.000	28.250	24.374	153,257
2023-03-24	28.500	28.500	28.000	28.250	24.374	278,335
2023-03-23	28.000	28.750	28.000	28.500	24.590	534,270
2023-03-22	28.500	28.500	28.000	28.000	24.158	458,267
2023-03-21	27.500	28.500	27.500	28.250	24.374	954,185
2023-03-20	27.000	27.500	26.500	27.250	23.511	805,854
2023-03-17	27.000	27.500	26.750	27.250	23.511	738,673
2023-03-16	26.750	27.000	26.250	26.750	23.080	672,383
2023-03-15	26.500	27.000	26.500	27.000	23.296	986,255
2023-03-14	27.250	27.500	26.250	26.250	22.648	1,690,652
2023-03-13	28.000	28.250	27.500	27.500	23.727	1,456,648
2023-03-10	28.250	28.750	28.000	28.500	24.590	988,485
2023-03-09	28.500	28.750	28.250	28.500	24.590	370,063
2023-03-08	28.250	28.500	28.000	28.250	24.374	397,189
2023-03-07	28.500	29.000	28.250	28.500	24.590	1,434,956
2023-03-03	28.500	28.750	28.250	28.250	24.374	2,399,502
2023-03-02	29.500	29.750	28.250	28.250	24.374	2,240,966
2023-03-01	29.500	29.500	29.250	29.500	25.452	544,521
2023-02-28	29.750	30.000	29.250	29.500	25.452	1,969,854
2023-02-27	31.500	31.750	31.000	31.500	25.936	1,955,274
2023-02-24	31.750	31.750	30.750	31.500	25.936	2,801,826
2023-02-23	31.750	32.000	31.000	31.750	26.141	1,284,185
2023-02-22	31.500	32.000	31.250	31.500	25.936	1,134,535
2023-02-21	31.250	31.750	31.000	31.500	25.936	895,104
2023-02-20	30.500	31.750	30.500	31.250	25.730	2,790,088
2023-02-17	31.000	31.000	29.250	30.250	24.906	3,652,773
2023-02-16	31.250	31.750	30.750	31.000	25.524	3,653,445
2023-02-15	32.250	32.500	30.500	30.750	25.318	2,500,112
2023-02-14	32.750	33.000	32.000	32.250	26.553	715,070
2023-02-13	32.500	33.000	32.500	32.750	26.965	315,216
2023-02-10	33.000	33.000	32.500	32.500	26.759	438,805
2023-02-09	32.500	32.750	32.250	32.750	26.965	414,178
2023-02-08	32.750	33.000	32.000	32.500	26.759	1,512,814
2023-02-07	33.750	33.750	32.750	32.750	26.965	1,552,326
2023-02-06	33.750	34.000	33.500	33.750	27.788	266,570
2023-02-03	33.750	34.000	33.500	33.750	27.788	362,905
2023-02-02	34.000	34.000	33.250	33.750	27.788	780,826

← NewerPage 15 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.