Asia Sermkij Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	37.500	37.750	35.500	37.750	31.082	1,220,703
2022-08-08	37.250	37.750	37.000	37.500	30.876	218,020
2022-08-05	36.750	38.000	36.750	37.750	31.082	1,253,637
2022-08-04	37.000	37.500	35.500	36.500	30.052	923,518
2022-08-03	36.500	37.000	34.750	36.750	30.258	1,827,423
2022-08-02	37.500	37.500	36.500	36.750	30.258	911,526
2022-08-01	36.000	37.500	36.000	37.500	30.876	1,262,147
2022-07-27	35.750	36.000	35.000	36.000	29.641	564,166
2022-07-26	35.750	36.250	35.000	35.750	29.435	1,594,906
2022-07-25	35.250	36.000	34.250	36.000	29.641	1,511,961
2022-07-22	34.500	35.250	34.250	35.250	29.023	1,372,131
2022-07-21	34.000	34.750	33.250	34.500	28.406	1,567,297
2022-07-20	33.000	34.250	32.500	34.000	27.994	2,408,469
2022-07-19	31.000	32.500	30.750	32.500	26.759	478,813
2022-07-18	30.250	32.750	30.250	31.250	25.730	2,094,622
2022-07-15	29.750	30.500	29.500	30.000	24.701	664,132
2022-07-14	30.500	31.000	30.000	30.500	25.112	614,196
2022-07-12	30.750	31.000	30.250	30.250	24.906	828,393
2022-07-11	30.750	31.000	30.000	30.750	25.318	654,217
2022-07-08	31.500	31.500	30.000	30.250	24.906	1,331,379
2022-07-07	30.750	31.500	30.500	31.250	25.730	1,765,087
2022-07-06	28.250	30.250	28.250	29.750	24.495	1,248,474
2022-07-05	30.750	30.750	28.500	28.500	23.466	1,822,409
2022-07-04	31.000	31.250	29.500	30.750	25.318	1,581,188
2022-07-01	31.750	32.000	30.750	31.000	25.524	1,755,412
2022-06-30	33.000	33.250	31.500	31.750	26.141	1,984,578
2022-06-29	33.500	33.500	33.000	33.250	27.377	574,012
2022-06-28	34.000	34.000	33.500	33.500	27.582	798,526
2022-06-27	34.750	35.000	34.250	34.250	28.200	851,039
2022-06-24	34.500	34.750	34.000	34.250	28.200	291,843
2022-06-23	33.500	34.500	33.000	34.250	28.200	618,089
2022-06-22	34.000	34.000	32.750	33.250	27.377	1,033,427
2022-06-21	34.250	34.750	33.250	33.750	27.788	746,461
2022-06-20	33.500	34.750	33.250	34.750	28.612	498,946
2022-06-17	33.000	34.000	32.750	33.750	27.788	2,379,245
2022-06-16	36.000	36.250	33.250	33.250	27.377	2,737,996
2022-06-15	37.000	37.000	34.750	35.500	29.229	2,957,099
2022-06-14	36.750	37.250	36.250	37.250	30.670	1,526,655
2022-06-13	37.500	37.750	36.500	37.000	30.464	3,310,090
2022-06-10	38.500	39.500	38.000	39.000	32.111	1,096,966
2022-06-09	40.000	40.250	38.250	38.750	31.905	3,560,611
2022-06-08	39.250	40.500	39.250	40.500	33.346	1,078,282
2022-06-07	40.250	40.500	39.000	39.000	32.111	1,003,608
2022-06-06	41.500	42.000	40.250	40.250	33.140	4,763,788
2022-06-02	42.250	42.250	40.750	41.500	34.169	520,485
2022-06-01	42.500	43.000	41.250	42.250	34.787	1,266,689
2022-05-31	43.000	43.500	42.000	42.250	34.787	4,145,217
2022-05-30	41.750	43.250	41.750	43.250	35.610	1,381,342
2022-05-27	42.000	42.250	41.250	41.500	34.169	761,736
2022-05-26	41.250	42.000	41.000	41.500	34.169	618,920
2022-05-25	41.750	42.000	41.000	41.250	33.963	574,990
2022-05-24	41.750	42.250	41.500	41.750	34.375	361,525
2022-05-23	41.750	42.500	41.250	41.750	34.375	526,170
2022-05-20	41.250	42.500	40.750	42.000	34.581	1,162,300
2022-05-19	41.500	42.250	40.500	40.750	33.552	1,359,700
2022-05-18	43.000	43.000	41.750	43.000	35.404	1,441,000
2022-05-17	40.500	43.000	40.250	42.250	34.787	2,343,200
2022-05-13	38.750	41.250	38.250	40.250	33.140	2,509,000
2022-05-12	39.250	39.750	37.750	38.000	31.287	1,508,700
2022-05-11	40.500	40.500	39.250	39.750	32.728	1,017,100

← NewerPage 18 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.