Asia Sermkij Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	37.750	41.500	37.750	40.500	33.346	4,080,200
2022-05-09	39.500	39.750	36.000	37.750	31.082	4,065,500
2022-05-06	39.250	40.000	38.500	40.000	32.934	2,242,300
2022-05-05	42.250	42.250	40.250	40.250	33.140	1,741,100
2022-05-03	43.500	43.500	41.250	42.000	34.581	1,874,600
2022-04-29	43.000	43.500	42.000	43.500	35.816	1,364,800
2022-04-28	44.000	44.000	42.000	43.000	35.404	1,348,600
2022-04-27	43.500	44.000	43.500	43.500	35.816	740,300
2022-04-26	43.500	44.250	43.500	44.250	36.433	1,446,400
2022-04-25	43.750	44.000	43.000	43.250	35.610	1,808,100
2022-04-22	45.500	45.500	44.250	44.750	36.845	823,100
2022-04-21	45.250	45.500	44.750	45.250	37.257	882,600
2022-04-20	44.750	45.000	44.500	45.000	37.051	482,000
2022-04-19	44.500	45.000	44.500	44.750	36.845	571,300
2022-04-18	44.500	45.000	44.250	44.250	36.433	698,000
2022-04-12	44.500	44.750	44.250	44.500	36.639	187,400
2022-04-11	44.500	45.000	44.250	44.500	36.639	239,600
2022-04-08	44.500	45.000	44.500	44.750	36.845	216,100
2022-04-07	44.750	45.000	44.250	44.250	36.433	1,291,100
2022-04-05	45.000	45.750	45.000	45.000	37.051	536,300
2022-04-04	45.500	46.000	45.000	45.000	37.051	1,024,000
2022-04-01	47.500	47.500	45.750	45.750	37.668	1,415,400
2022-03-31	47.250	48.000	45.250	48.000	39.521	3,788,500
2022-03-30	45.500	46.750	44.750	46.500	38.286	1,147,200
2022-03-29	44.750	45.500	44.750	45.500	37.463	1,258,900
2022-03-28	44.000	45.000	44.000	44.500	36.639	539,300
2022-03-25	44.000	44.750	44.000	44.000	36.228	229,000
2022-03-24	44.750	44.750	44.000	44.000	36.228	738,763
2022-03-23	45.000	45.750	44.750	44.750	36.845	675,163
2022-03-22	45.250	45.500	44.750	45.000	37.051	749,800
2022-03-21	45.500	45.500	45.000	45.250	37.257	1,290,100
2022-03-18	46.000	46.000	44.500	45.500	37.463	462,500
2022-03-17	46.500	46.500	45.750	45.750	37.668	323,500
2022-03-16	45.250	46.250	45.250	45.750	37.668	489,100
2022-03-15	44.250	45.250	44.250	45.000	37.051	451,600
2022-03-14	45.500	45.500	44.000	44.500	36.639	558,700
2022-03-11	45.750	46.000	44.750	45.250	37.257	938,000
2022-03-10	46.500	47.250	46.000	46.000	37.874	829,500
2022-03-09	44.750	47.500	43.750	46.000	37.874	2,178,300
2022-03-08	43.000	45.000	42.250	44.250	36.433	1,927,100
2022-03-07	46.250	46.250	44.250	44.250	36.433	703,900
2022-03-04	47.250	47.500	46.500	46.750	38.492	481,300
2022-03-03	47.000	47.500	46.500	47.000	38.698	574,100
2022-03-02	49.000	49.000	47.750	47.750	38.377	506,300
2022-03-01	49.250	49.500	48.250	48.750	39.180	693,900
2022-02-28	47.250	49.000	46.250	49.000	39.381	2,453,400
2022-02-25	46.750	47.250	45.250	47.000	37.774	1,537,400
2022-02-24	46.750	47.000	44.750	45.750	36.769	1,076,900
2022-02-23	46.250	48.000	46.250	46.500	37.372	2,044,300
2022-02-22	44.500	46.000	44.250	46.000	36.970	1,400,200
2022-02-21	46.000	46.000	44.750	45.000	36.166	2,318,000
2022-02-18	44.250	44.750	44.000	44.500	35.765	380,000
2022-02-17	44.000	45.000	44.000	44.750	35.965	1,296,800
2022-02-15	44.250	44.250	43.000	43.500	34.961	628,500
2022-02-14	40.750	44.750	40.000	43.500	34.961	2,488,100
2022-02-11	43.500	43.750	41.000	41.500	33.353	4,759,800
2022-02-10	45.750	45.750	44.000	44.250	35.564	2,403,200
2022-02-09	47.000	47.250	45.250	45.500	36.568	858,400
2022-02-08	46.750	47.250	46.750	47.000	37.774	356,900
2022-02-07	48.750	48.750	47.000	47.000	37.774	1,490,100

← NewerPage 19 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.