Asia Sermkij Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	33.250	33.750	32.750	32.750	26.965	2,219,311
2022-11-04	32.750	33.250	32.750	33.000	27.171	1,500,856
2022-11-03	32.750	33.000	32.500	32.750	26.965	393,515
2022-11-02	33.000	33.000	32.500	32.750	26.965	937,606
2022-11-01	32.500	33.500	32.500	33.000	27.171	527,534
2022-10-31	33.000	33.250	32.250	32.500	26.759	1,420,329
2022-10-28	33.250	33.250	32.250	33.000	27.171	1,160,007
2022-10-27	32.000	33.750	32.000	33.250	27.377	5,093,811
2022-10-26	31.750	32.250	31.750	32.000	26.347	752,918
2022-10-25	32.250	32.500	31.750	31.750	26.141	648,760
2022-10-21	33.000	33.250	32.000	32.000	26.347	995,969
2022-10-20	32.500	33.000	32.250	33.000	27.171	181,514
2022-10-19	33.250	33.250	32.000	32.750	26.965	935,036
2022-10-18	32.500	33.500	32.500	33.250	27.377	698,543
2022-10-17	32.750	32.750	30.750	32.250	26.553	1,006,917
2022-10-12	31.000	32.250	31.000	32.000	26.347	901,339
2022-10-11	30.500	31.500	30.000	30.750	25.318	880,410
2022-10-10	31.000	31.000	29.500	29.500	24.289	1,583,681
2022-10-07	32.250	32.250	30.750	31.250	25.730	932,383
2022-10-06	31.500	32.750	31.500	32.000	26.347	935,700
2022-10-05	32.500	32.750	31.250	31.250	25.730	729,663
2022-10-04	31.250	32.750	31.000	32.500	26.759	1,753,881
2022-10-03	33.500	33.500	30.750	31.000	25.524	1,663,832
2022-09-30	33.500	34.000	33.250	33.500	27.582	607,650
2022-09-29	34.750	34.750	33.000	33.750	27.788	1,094,839
2022-09-28	34.250	34.250	33.250	33.750	27.788	658,000
2022-09-27	34.500	34.500	34.000	34.250	28.200	440,204
2022-09-26	34.500	34.750	34.250	34.500	28.406	301,028
2022-09-23	35.500	35.500	34.750	34.750	28.612	553,924
2022-09-22	35.000	35.500	34.250	35.500	29.229	3,044,527
2022-09-21	35.750	35.750	34.750	35.750	29.435	1,182,316
2022-09-20	36.250	36.250	35.250	36.000	29.641	789,165
2022-09-19	37.000	37.000	35.750	35.750	29.435	685,898
2022-09-16	37.000	37.000	36.250	36.500	30.052	727,402
2022-09-15	37.500	37.750	36.500	36.500	30.052	869,079
2022-09-14	36.250	37.250	36.250	37.250	30.670	1,077,040
2022-09-13	36.250	37.250	36.000	37.250	30.670	2,376,699
2022-09-12	36.000	36.250	35.500	35.750	29.435	1,517,630
2022-09-09	35.250	36.000	35.250	35.500	29.229	1,568,856
2022-09-08	34.250	35.000	34.250	35.000	28.817	932,404
2022-09-07	34.000	34.500	34.000	34.250	28.200	508,866
2022-09-06	34.750	34.750	34.000	34.250	28.200	642,189
2022-09-05	35.000	35.000	34.250	34.500	28.406	467,229
2022-09-02	34.750	35.500	34.250	35.000	28.817	780,407
2022-09-01	35.000	35.250	34.250	34.500	28.406	1,287,282
2022-08-31	35.000	35.750	34.750	35.750	29.435	1,495,731
2022-08-30	35.500	35.500	34.500	34.750	28.612	1,997,000
2022-08-29	35.000	36.000	35.000	35.750	29.435	1,452,789
2022-08-26	36.500	36.750	35.750	35.750	29.435	1,661,169
2022-08-25	37.500	37.500	35.750	36.250	29.847	7,244,930
2022-08-24	37.750	38.000	36.750	37.250	30.670	1,870,194
2022-08-23	37.250	38.750	36.750	37.750	31.082	2,246,619
2022-08-22	38.500	39.000	37.250	37.500	30.876	2,308,143
2022-08-19	41.000	41.500	38.250	38.250	31.493	8,652,512
2022-08-18	36.500	37.500	36.250	37.250	30.670	590,593
2022-08-17	34.500	37.750	34.500	36.500	30.052	2,670,968
2022-08-16	35.750	35.750	34.250	34.750	28.612	1,622,324
2022-08-15	36.000	36.250	35.250	35.500	29.229	1,160,277
2022-08-11	37.000	37.250	35.500	35.500	29.229	1,061,785
2022-08-10	37.250	37.250	36.500	36.750	30.258	848,907

← NewerPage 17 of 21 · 1,217 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.