Asia Sermkij Leasing Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 7.250 | 7.450 | 7.250 | 7.300 | 7.011 | 1,132,124 |
| 2026-01-19 | 7.300 | 7.350 | 7.250 | 7.300 | 7.011 | 534,083 |
| 2026-01-16 | 7.300 | 7.300 | 7.250 | 7.300 | 7.011 | 213,727 |
| 2026-01-15 | 7.300 | 7.300 | 7.200 | 7.250 | 6.963 | 62,734 |
| 2026-01-14 | 7.200 | 7.300 | 7.150 | 7.300 | 7.011 | 78,702 |
| 2026-01-13 | 7.250 | 7.250 | 7.100 | 7.150 | 6.867 | 108,047 |
| 2026-01-12 | 7.350 | 7.350 | 7.150 | 7.200 | 6.915 | 147,828 |
| 2026-01-09 | 7.200 | 7.350 | 7.100 | 7.350 | 7.059 | 183,140 |
| 2026-01-08 | 7.150 | 7.200 | 7.100 | 7.150 | 6.867 | 96,203 |
| 2026-01-07 | 7.100 | 7.200 | 7.100 | 7.150 | 6.867 | 103,806 |
| 2026-01-06 | 7.150 | 7.200 | 7.100 | 7.100 | 6.819 | 100,156 |
| 2026-01-05 | 7.200 | 7.300 | 7.050 | 7.100 | 6.819 | 228,134 |
| 2025-12-30 | 7.150 | 7.300 | 7.150 | 7.300 | 7.011 | 45,113 |
| 2025-12-29 | 7.150 | 7.200 | 7.150 | 7.200 | 6.915 | 68,401 |
| 2025-12-26 | 7.200 | 7.250 | 7.150 | 7.200 | 6.915 | 68,044 |
| 2025-12-25 | 7.300 | 7.300 | 7.200 | 7.200 | 6.915 | 105,969 |
| 2025-12-24 | 7.300 | 7.300 | 7.250 | 7.250 | 6.963 | 68,862 |
| 2025-12-23 | 7.300 | 7.300 | 7.250 | 7.300 | 7.011 | 34,511 |
| 2025-12-22 | 7.250 | 7.300 | 7.200 | 7.300 | 7.011 | 43,207 |
| 2025-12-19 | 7.150 | 7.250 | 7.150 | 7.250 | 6.963 | 97,873 |
| 2025-12-18 | 7.300 | 7.300 | 7.150 | 7.200 | 6.915 | 191,313 |
| 2025-12-17 | 7.250 | 7.300 | 7.200 | 7.300 | 7.011 | 197,301 |
| 2025-12-16 | 7.200 | 7.250 | 7.200 | 7.200 | 6.915 | 160,444 |
| 2025-12-15 | 7.250 | 7.250 | 7.200 | 7.200 | 6.915 | 143,820 |
| 2025-12-12 | 7.200 | 7.300 | 7.200 | 7.300 | 7.011 | 50,102 |
| 2025-12-11 | 7.200 | 7.250 | 7.200 | 7.250 | 6.963 | 18,490 |
| 2025-12-09 | 7.300 | 7.300 | 7.200 | 7.200 | 6.915 | 24,100 |
| 2025-12-08 | 7.300 | 7.350 | 7.200 | 7.250 | 6.963 | 133,111 |
| 2025-12-04 | 7.350 | 7.350 | 7.300 | 7.300 | 7.011 | 32,231 |
| 2025-12-03 | 7.250 | 7.350 | 7.250 | 7.350 | 7.059 | 80,700 |
| 2025-12-02 | 7.250 | 7.300 | 7.200 | 7.200 | 6.915 | 39,851 |
| 2025-12-01 | 7.100 | 7.250 | 7.100 | 7.200 | 6.915 | 59,244 |
| 2025-11-28 | 7.150 | 7.150 | 7.050 | 7.100 | 6.819 | 79,563 |
| 2025-11-27 | 7.100 | 7.150 | 7.100 | 7.100 | 6.819 | 37,801 |
| 2025-11-26 | 7.050 | 7.150 | 7.050 | 7.100 | 6.819 | 68,501 |
| 2025-11-25 | 7.100 | 7.100 | 7.050 | 7.100 | 6.819 | 133,551 |
| 2025-11-24 | 7.050 | 7.100 | 7.050 | 7.050 | 6.771 | 53,609 |
| 2025-11-21 | 7.150 | 7.150 | 7.000 | 7.050 | 6.771 | 231,612 |
| 2025-11-20 | 7.150 | 7.200 | 7.100 | 7.100 | 6.819 | 148,150 |
| 2025-11-19 | 7.150 | 7.150 | 7.050 | 7.100 | 6.819 | 78,327 |
| 2025-11-18 | 7.100 | 7.150 | 7.050 | 7.050 | 6.771 | 293,670 |
| 2025-11-17 | 7.050 | 7.150 | 7.050 | 7.100 | 6.819 | 180,396 |
| 2025-11-14 | 7.250 | 7.300 | 7.100 | 7.150 | 6.867 | 277,589 |
| 2025-11-13 | 7.250 | 7.350 | 7.200 | 7.300 | 7.011 | 237,224 |
| 2025-11-12 | 7.500 | 7.500 | 7.250 | 7.300 | 7.011 | 204,420 |
| 2025-11-11 | 7.650 | 7.650 | 7.500 | 7.500 | 7.203 | 161,502 |
| 2025-11-10 | 7.800 | 7.800 | 7.650 | 7.700 | 7.395 | 112,523 |
| 2025-11-07 | 7.700 | 7.800 | 7.700 | 7.750 | 7.443 | 55,958 |
| 2025-11-06 | 7.600 | 7.800 | 7.600 | 7.800 | 7.491 | 106,444 |
| 2025-11-05 | 7.550 | 7.600 | 7.500 | 7.600 | 7.299 | 58,611 |
| 2025-11-04 | 7.800 | 7.800 | 7.600 | 7.600 | 7.299 | 187,336 |
| 2025-11-03 | 7.800 | 7.900 | 7.800 | 7.800 | 7.491 | 113,801 |
| 2025-10-31 | 7.700 | 7.750 | 7.700 | 7.750 | 7.443 | 65,750 |
| 2025-10-30 | 7.750 | 7.750 | 7.700 | 7.750 | 7.443 | 70,935 |
| 2025-10-29 | 7.850 | 7.900 | 7.750 | 7.750 | 7.443 | 175,207 |
| 2025-10-28 | 8.050 | 8.100 | 7.850 | 7.850 | 7.539 | 238,156 |
| 2025-10-27 | 8.200 | 8.300 | 8.050 | 8.100 | 7.779 | 270,698 |
| 2025-10-24 | 8.150 | 8.200 | 8.050 | 8.050 | 7.731 | 201,856 |
| 2025-10-22 | 8.150 | 8.200 | 8.100 | 8.150 | 7.827 | 104,458 |
| 2025-10-21 | 8.250 | 8.350 | 8.150 | 8.150 | 7.827 | 225,411 |
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.