Asia Sermkij Leasing Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 8.200 | 8.250 | 8.150 | 8.250 | 8.250 | 156,705 |
| 2026-04-20 | 8.250 | 8.250 | 8.150 | 8.250 | 8.250 | 110,350 |
| 2026-04-17 | 8.300 | 8.300 | 8.200 | 8.300 | 8.300 | 54,008 |
| 2026-04-16 | 8.250 | 8.350 | 8.250 | 8.350 | 8.350 | 40,496 |
| 2026-04-10 | 8.150 | 8.300 | 8.150 | 8.300 | 8.300 | 118,570 |
| 2026-04-09 | 8.450 | 8.500 | 8.150 | 8.200 | 8.200 | 350,033 |
| 2026-04-08 | 8.350 | 8.600 | 8.350 | 8.450 | 8.450 | 139,098 |
| 2026-04-07 | 8.300 | 8.350 | 8.200 | 8.300 | 8.300 | 104,201 |
| 2026-04-03 | 8.450 | 8.450 | 8.350 | 8.350 | 8.350 | 91,944 |
| 2026-04-02 | 8.400 | 8.550 | 8.350 | 8.500 | 8.500 | 61,943 |
| 2026-04-01 | 8.250 | 8.600 | 8.150 | 8.550 | 8.550 | 235,946 |
| 2026-03-31 | 8.000 | 8.250 | 7.950 | 8.200 | 8.200 | 185,613 |
| 2026-03-30 | 7.800 | 8.050 | 7.750 | 8.050 | 8.050 | 99,548 |
| 2026-03-27 | 7.750 | 7.900 | 7.750 | 7.850 | 7.850 | 211,040 |
| 2026-03-26 | 8.100 | 8.100 | 7.750 | 7.850 | 7.850 | 641,606 |
| 2026-03-25 | 8.100 | 8.300 | 8.100 | 8.250 | 8.250 | 214,619 |
| 2026-03-24 | 8.000 | 8.150 | 8.000 | 8.050 | 8.050 | 64,042 |
| 2026-03-23 | 8.250 | 8.250 | 7.950 | 8.000 | 8.000 | 281,314 |
| 2026-03-20 | 8.250 | 8.300 | 8.200 | 8.300 | 8.300 | 118,975 |
| 2026-03-19 | 8.400 | 8.450 | 8.250 | 8.300 | 8.300 | 363,651 |
| 2026-03-18 | 8.750 | 8.750 | 8.550 | 8.550 | 8.550 | 172,273 |
| 2026-03-17 | 8.550 | 8.750 | 8.550 | 8.750 | 8.750 | 110,162 |
| 2026-03-16 | 8.600 | 8.650 | 8.500 | 8.550 | 8.550 | 246,664 |
| 2026-03-13 | 8.750 | 8.800 | 8.550 | 8.700 | 8.700 | 327,510 |
| 2026-03-12 | 8.650 | 8.900 | 8.550 | 8.800 | 8.800 | 295,225 |
| 2026-03-11 | 8.550 | 8.800 | 8.550 | 8.700 | 8.700 | 166,656 |
| 2026-03-10 | 8.750 | 8.800 | 8.550 | 8.600 | 8.600 | 231,260 |
| 2026-03-09 | 8.250 | 8.650 | 8.050 | 8.550 | 8.550 | 378,670 |
| 2026-03-06 | 8.700 | 8.800 | 8.650 | 8.750 | 8.750 | 164,833 |
| 2026-03-05 | 9.000 | 9.000 | 8.550 | 8.850 | 8.850 | 259,938 |
| 2026-03-04 | 8.800 | 8.900 | 8.050 | 8.700 | 8.700 | 2,038,406 |
| 2026-03-02 | 9.200 | 9.300 | 9.000 | 9.000 | 9.000 | 1,153,401 |
| 2026-02-27 | 9.600 | 9.650 | 9.500 | 9.500 | 9.500 | 741,065 |
| 2026-02-26 | 9.900 | 10.100 | 9.900 | 10.100 | 9.700 | 1,621,758 |
| 2026-02-25 | 9.900 | 9.950 | 9.850 | 9.850 | 9.460 | 630,194 |
| 2026-02-24 | 9.900 | 9.900 | 9.750 | 9.900 | 9.508 | 810,426 |
| 2026-02-23 | 10.000 | 10.100 | 9.750 | 9.900 | 9.508 | 1,375,185 |
| 2026-02-20 | 9.950 | 10.100 | 9.900 | 10.000 | 9.604 | 1,120,312 |
| 2026-02-19 | 10.200 | 10.300 | 10.000 | 10.100 | 9.700 | 1,904,109 |
| 2026-02-18 | 9.950 | 10.200 | 9.550 | 10.100 | 9.700 | 2,019,138 |
| 2026-02-17 | 9.350 | 9.850 | 9.300 | 9.850 | 9.460 | 2,035,380 |
| 2026-02-16 | 9.050 | 9.400 | 9.050 | 9.350 | 8.980 | 2,608,564 |
| 2026-02-13 | 8.350 | 8.850 | 8.300 | 8.850 | 8.500 | 1,513,561 |
| 2026-02-12 | 8.200 | 8.400 | 8.150 | 8.400 | 8.067 | 595,295 |
| 2026-02-11 | 8.000 | 8.200 | 8.000 | 8.100 | 7.779 | 423,821 |
| 2026-02-10 | 7.900 | 7.950 | 7.850 | 7.950 | 7.635 | 429,170 |
| 2026-02-09 | 7.700 | 7.900 | 7.600 | 7.850 | 7.539 | 605,589 |
| 2026-02-06 | 7.550 | 7.650 | 7.450 | 7.550 | 7.251 | 447,839 |
| 2026-02-05 | 7.450 | 7.550 | 7.450 | 7.500 | 7.203 | 486,486 |
| 2026-02-04 | 7.400 | 7.500 | 7.400 | 7.450 | 7.155 | 886,450 |
| 2026-02-03 | 7.500 | 7.700 | 7.350 | 7.500 | 7.203 | 1,333,660 |
| 2026-02-02 | 7.700 | 7.700 | 7.450 | 7.450 | 7.155 | 369,375 |
| 2026-01-30 | 7.750 | 7.800 | 7.600 | 7.700 | 7.395 | 376,568 |
| 2026-01-29 | 7.850 | 7.900 | 7.700 | 7.750 | 7.443 | 342,540 |
| 2026-01-28 | 7.800 | 7.950 | 7.800 | 7.850 | 7.539 | 314,975 |
| 2026-01-27 | 7.650 | 7.750 | 7.650 | 7.750 | 7.443 | 524,550 |
| 2026-01-26 | 7.700 | 7.750 | 7.600 | 7.650 | 7.347 | 464,740 |
| 2026-01-23 | 7.400 | 7.700 | 7.400 | 7.700 | 7.395 | 485,823 |
| 2026-01-22 | 7.350 | 7.450 | 7.350 | 7.400 | 7.107 | 840,228 |
| 2026-01-21 | 7.300 | 7.350 | 7.300 | 7.300 | 7.011 | 623,757 |
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.