Asia Sermkij Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	47.000	48.500	46.750	48.000	38.577	1,019,600
2022-02-03	47.250	47.750	46.750	46.750	37.573	583,600
2022-02-02	47.000	48.250	46.750	47.000	37.774	1,146,800
2022-02-01	49.250	49.250	47.000	47.250	37.975	1,146,000
2022-01-31	48.750	49.000	47.500	49.000	39.381	827,700
2022-01-28	48.250	49.250	47.750	48.500	38.979	2,609,100
2022-01-27	47.000	48.250	46.250	48.250	38.778	1,237,500
2022-01-26	46.000	48.250	46.000	47.000	37.774	1,883,400
2022-01-25	44.000	46.500	44.000	46.250	37.171	1,819,000
2022-01-24	45.000	45.250	44.000	44.000	35.363	520,800
2022-01-21	43.750	45.250	43.750	45.250	36.367	942,900
2022-01-20	44.250	44.750	43.750	43.750	35.162	456,000
2022-01-19	45.500	45.750	43.750	44.000	35.363	2,949,800
2022-01-18	46.250	46.750	44.250	46.250	37.171	1,281,600
2022-01-17	47.500	47.500	45.500	46.250	37.171	1,456,900
2022-01-14	47.500	47.500	46.750	47.250	37.975	968,100
2022-01-13	47.000	48.000	46.250	47.500	38.176	1,250,400
2022-01-12	47.000	48.750	46.500	47.000	37.774	3,930,700
2022-01-11	47.250	47.250	45.750	47.000	37.774	2,143,400
2022-01-10	44.750	47.250	43.750	47.250	37.975	6,881,500
2022-01-07	42.250	43.000	42.000	42.500	34.157	1,645,300
2022-01-06	42.500	43.750	42.500	43.000	34.559	1,475,700
2022-01-05	43.250	44.500	42.750	43.750	35.162	1,512,300
2022-01-04	44.750	44.750	43.250	43.750	35.162	1,347,500
2021-12-30	43.750	44.500	43.750	44.250	35.564	1,279,600
2021-12-29	43.000	44.000	42.750	44.000	35.363	754,100
2021-12-28	42.750	43.000	42.500	42.750	34.358	1,198,300
2021-12-27	43.500	44.250	42.500	42.750	34.358	1,714,800
2021-12-24	44.750	44.750	43.500	43.500	34.961	500,200
2021-12-23	46.250	46.250	43.500	44.500	35.765	1,361,000
2021-12-22	46.000	46.250	45.000	46.000	36.970	867,100
2021-12-21	44.500	46.750	44.000	45.500	36.568	3,047,200
2021-12-20	44.750	45.250	43.000	43.500	34.961	1,149,300
2021-12-17	45.000	45.000	43.750	45.000	36.166	1,031,800
2021-12-16	44.250	45.000	44.250	45.000	36.166	1,243,300
2021-12-15	42.250	44.250	42.250	44.250	35.564	2,806,200
2021-12-14	42.250	43.250	41.750	42.500	34.157	1,039,100
2021-12-13	42.000	42.750	41.500	42.250	33.956	1,454,600
2021-12-09	43.250	43.750	41.750	42.250	33.956	2,663,600
2021-12-08	43.750	43.750	43.000	43.500	34.961	674,400
2021-12-07	42.250	44.000	42.250	43.750	35.162	2,094,600
2021-12-03	41.250	42.500	40.750	42.000	33.755	1,518,100
2021-12-02	39.750	41.250	39.750	41.250	33.152	969,900
2021-12-01	40.750	40.750	39.500	40.000	32.148	934,400
2021-11-30	42.500	42.750	40.000	40.000	32.148	1,626,100
2021-11-29	41.750	42.000	41.250	41.500	33.353	1,929,400
2021-11-26	42.750	43.000	41.750	42.000	33.755	3,039,400
2021-11-25	40.500	42.250	40.500	42.000	33.755	2,337,700
2021-11-24	40.250	41.000	39.500	40.000	32.148	1,123,200
2021-11-23	39.250	40.500	39.250	40.000	32.148	915,400
2021-11-22	39.750	39.750	38.500	39.250	31.545	2,033,300
2021-11-19	42.000	42.000	39.500	39.750	31.947	1,701,500
2021-11-18	42.750	43.000	41.250	41.500	33.353	1,724,500
2021-11-17	42.500	42.750	41.500	42.500	34.157	1,636,200
2021-11-16	40.750	42.750	40.750	42.000	33.755	1,789,200
2021-11-15	42.500	42.500	40.500	41.000	32.952	1,899,600
2021-11-12	42.750	43.750	40.500	41.250	33.152	2,805,200
2021-11-11	44.750	44.750	43.000	43.000	34.559	847,700
2021-11-10	44.000	44.500	43.500	44.250	35.564	1,410,100
2021-11-09	44.500	44.750	43.000	43.750	35.162	1,358,900

← NewerPage 20 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.