Asia Sermkij Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	32.750	34.000	32.750	33.750	27.788	1,441,399
2023-01-31	32.750	33.250	32.500	32.750	26.965	940,800
2023-01-30	33.250	33.250	32.500	32.750	26.965	1,856,021
2023-01-27	33.000	33.250	32.500	33.000	27.171	512,032
2023-01-26	32.500	33.000	32.250	32.750	26.965	882,959
2023-01-25	33.750	33.750	32.250	32.250	26.553	3,694,334
2023-01-24	33.750	34.000	33.500	33.500	27.582	1,271,114
2023-01-23	33.750	34.500	33.500	33.750	27.788	1,142,844
2023-01-20	34.250	34.500	33.500	33.750	27.788	1,298,417
2023-01-19	34.750	34.750	34.000	34.250	28.200	909,727
2023-01-18	34.750	34.750	34.250	34.500	28.406	487,297
2023-01-17	35.250	35.250	34.250	34.500	28.406	1,291,216
2023-01-16	36.000	36.000	35.000	35.000	28.817	755,457
2023-01-13	35.500	36.250	35.250	35.750	29.435	1,975,689
2023-01-12	35.250	35.500	34.750	35.250	29.023	571,467
2023-01-11	35.750	36.000	35.250	35.250	29.023	676,979
2023-01-10	35.750	35.750	35.000	35.500	29.229	673,135
2023-01-09	34.250	35.750	32.500	35.500	29.229	7,588,038
2023-01-06	34.500	34.750	34.250	34.500	28.406	526,127
2023-01-05	34.250	34.750	34.250	34.250	28.200	542,180
2023-01-04	35.250	35.250	34.250	34.250	28.200	1,208,438
2023-01-03	35.500	35.750	34.750	35.000	28.817	1,556,097
2022-12-30	35.500	36.000	35.500	35.500	29.229	490,002
2022-12-29	35.750	35.750	35.250	35.500	29.229	596,863
2022-12-28	35.500	36.250	35.000	35.500	29.229	1,830,639
2022-12-27	35.500	35.750	35.250	35.500	29.229	1,026,540
2022-12-26	35.750	35.750	35.500	35.500	29.229	319,204
2022-12-23	35.000	36.000	34.750	35.750	29.435	947,005
2022-12-22	35.000	35.250	34.750	35.000	28.817	626,202
2022-12-21	35.000	35.000	34.250	35.000	28.817	1,392,026
2022-12-20	35.750	35.750	34.500	34.500	28.406	1,590,104
2022-12-19	35.750	36.250	35.250	35.750	29.435	834,826
2022-12-16	36.500	37.250	35.750	35.750	29.435	2,322,820
2022-12-15	37.750	37.750	37.000	37.250	30.670	770,732
2022-12-14	37.000	38.000	37.000	37.500	30.876	1,334,473
2022-12-13	37.250	37.250	36.500	36.750	30.258	564,045
2022-12-09	37.750	38.000	37.250	37.250	30.670	647,512
2022-12-08	37.500	38.250	37.500	38.000	31.287	398,768
2022-12-07	37.000	38.500	37.000	38.000	31.287	2,719,304
2022-12-06	36.750	37.500	36.250	37.250	30.670	1,285,514
2022-12-02	36.250	37.000	35.750	36.750	30.258	1,758,188
2022-12-01	35.750	37.000	35.500	36.750	30.258	3,951,070
2022-11-30	34.250	35.500	34.000	35.250	29.023	1,480,308
2022-11-29	34.250	34.500	34.000	34.250	28.200	239,500
2022-11-28	34.000	34.250	34.000	34.250	28.200	205,169
2022-11-25	34.500	34.500	34.000	34.250	28.200	234,500
2022-11-24	34.750	34.750	34.000	34.250	28.200	692,400
2022-11-23	34.250	34.750	33.750	34.500	28.406	802,308
2022-11-22	34.250	34.500	33.500	34.000	27.994	491,510
2022-11-21	34.250	34.750	34.000	34.000	27.994	469,000
2022-11-18	33.750	34.500	33.500	34.500	28.406	1,050,414
2022-11-17	35.000	35.000	33.500	33.750	27.788	1,510,601
2022-11-16	35.750	35.750	34.500	35.000	28.817	1,838,860
2022-11-15	35.000	35.750	35.000	35.750	29.435	1,933,159
2022-11-14	35.500	36.000	35.000	35.250	29.023	3,785,715
2022-11-11	35.250	36.250	35.000	36.000	29.641	3,555,358
2022-11-10	33.000	34.250	33.000	34.250	28.200	1,621,459
2022-11-09	33.000	34.000	33.000	33.250	27.377	1,366,527
2022-11-08	33.000	33.000	32.750	33.000	27.171	465,441
2022-11-07	33.250	33.750	32.750	32.750	26.965	2,219,311

← NewerPage 16 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.