Asia Sermkij Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	12.300	12.400	12.100	12.200	12.200	710,807
2026-07-17	12.300	12.500	12.200	12.300	12.300	1,641,075
2026-07-16	12.300	12.400	12.200	12.400	12.400	843,699
2026-07-15	12.500	12.500	12.100	12.300	12.300	906,961
2026-07-14	12.200	12.600	11.900	12.400	12.400	2,778,664
2026-07-13	11.700	12.400	11.700	12.200	12.200	2,860,150
2026-07-10	11.500	11.900	11.500	11.900	11.900	2,634,382
2026-07-09	11.100	11.400	10.900	11.400	11.400	852,851
2026-07-08	11.600	11.600	10.800	10.800	10.800	3,743,262
2026-07-07	11.000	11.600	11.000	11.600	11.600	3,015,068
2026-07-06	10.600	11.300	10.500	11.100	11.100	3,587,149
2026-07-03	10.300	10.700	10.300	10.600	10.600	2,062,524
2026-07-02	10.300	10.300	10.100	10.200	10.200	729,028
2026-07-01	10.100	10.300	10.000	10.200	10.200	1,042,008
2026-06-30	10.000	10.300	9.950	10.100	10.100	1,334,244
2026-06-29	10.100	10.100	9.750	10.000	10.000	1,342,818
2026-06-26	10.000	10.100	10.000	10.100	10.100	240,056
2026-06-25	10.100	10.200	9.950	10.100	10.100	966,758
2026-06-24	10.100	10.300	10.100	10.100	10.100	518,583
2026-06-23	10.500	10.500	10.100	10.100	10.100	949,513
2026-06-22	10.000	10.500	10.000	10.300	10.300	1,157,184
2026-06-19	10.300	10.300	10.000	10.000	10.000	667,682
2026-06-18	10.200	10.300	10.100	10.300	10.300	462,705
2026-06-17	10.000	10.300	10.000	10.200	10.200	747,451
2026-06-16	9.550	10.300	9.550	10.000	10.000	1,707,787
2026-06-15	9.650	9.900	9.500	9.700	9.700	963,682
2026-06-12	9.150	9.750	9.150	9.600	9.600	2,493,730
2026-06-11	9.050	9.200	9.050	9.100	9.100	95,183
2026-06-10	9.100	9.100	9.000	9.000	9.000	44,601
2026-06-09	9.050	9.150	9.050	9.100	9.100	136,785
2026-06-08	9.250	9.250	9.000	9.050	9.050	512,424
2026-06-05	9.250	9.350	9.200	9.250	9.250	484,020
2026-06-04	9.200	9.300	9.200	9.250	9.250	343,616
2026-06-02	9.150	9.200	9.100	9.200	9.200	320,922
2026-05-29	9.100	9.250	9.100	9.100	9.100	1,003,006
2026-05-28	9.150	9.150	9.100	9.100	9.100	258,059
2026-05-27	9.050	9.150	9.050	9.150	9.150	443,855
2026-05-26	9.050	9.150	9.000	9.000	9.000	451,630
2026-05-25	8.950	9.100	8.950	9.050	9.050	587,040
2026-05-22	9.050	9.100	8.900	8.900	8.900	262,736
2026-05-21	9.000	9.100	9.000	9.050	9.050	219,404
2026-05-20	9.050	9.050	8.950	9.000	9.000	88,106
2026-05-19	8.850	9.050	8.850	9.000	9.000	438,106
2026-05-18	8.900	8.950	8.850	8.850	8.850	224,953
2026-05-15	8.900	9.000	8.850	8.900	8.900	467,501
2026-05-14	8.850	8.900	8.750	8.900	8.900	172,221
2026-05-13	8.900	8.900	8.700	8.700	8.700	388,603
2026-05-12	8.900	9.000	8.800	8.850	8.850	448,705
2026-05-11	9.200	9.200	8.900	8.950	8.950	931,258
2026-05-08	9.400	9.400	9.200	9.250	9.250	1,005,711
2026-05-07	9.450	9.500	9.350	9.400	9.400	1,497,554
2026-05-06	9.100	9.350	9.100	9.150	9.150	1,011,469
2026-05-05	9.050	9.150	9.050	9.100	9.100	567,842
2026-04-30	9.300	9.300	9.050	9.050	9.050	1,009,235
2026-04-29	9.100	9.350	9.100	9.350	9.350	966,648
2026-04-28	8.900	9.200	8.850	9.100	9.100	1,135,891
2026-04-27	8.550	8.750	8.550	8.750	8.750	468,449
2026-04-24	8.350	8.550	8.350	8.550	8.550	92,429
2026-04-23	8.450	8.500	8.350	8.350	8.350	242,817
2026-04-22	8.250	8.550	8.250	8.450	8.450	289,716

← NewerPage 2 of 3 · 122 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.