Asia Sermkij Leasing Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 8.250 | 8.350 | 8.250 | 8.250 | 7.923 | 67,210 |
| 2025-10-17 | 8.500 | 8.500 | 8.200 | 8.250 | 7.923 | 243,447 |
| 2025-10-16 | 8.500 | 8.550 | 8.400 | 8.500 | 8.163 | 51,831 |
| 2025-10-15 | 8.400 | 8.550 | 8.400 | 8.500 | 8.163 | 255,710 |
| 2025-10-14 | 8.550 | 8.550 | 8.350 | 8.350 | 8.019 | 232,984 |
| 2025-10-10 | 8.700 | 8.700 | 8.550 | 8.550 | 8.211 | 354,710 |
| 2025-10-09 | 8.750 | 8.750 | 8.650 | 8.650 | 8.307 | 116,855 |
| 2025-10-08 | 8.850 | 8.900 | 8.700 | 8.750 | 8.404 | 171,394 |
| 2025-10-07 | 8.550 | 8.850 | 8.550 | 8.800 | 8.452 | 247,573 |
| 2025-10-06 | 8.650 | 8.700 | 8.550 | 8.550 | 8.211 | 163,871 |
| 2025-10-03 | 8.800 | 8.850 | 8.700 | 8.700 | 8.355 | 126,014 |
| 2025-10-02 | 8.750 | 8.950 | 8.750 | 8.800 | 8.452 | 280,313 |
| 2025-10-01 | 8.800 | 8.900 | 8.700 | 8.750 | 8.404 | 293,155 |
| 2025-09-30 | 8.850 | 8.950 | 8.800 | 8.800 | 8.452 | 495,516 |
| 2025-09-29 | 8.850 | 8.900 | 8.750 | 8.800 | 8.452 | 220,433 |
| 2025-09-26 | 9.050 | 9.050 | 8.900 | 8.900 | 8.548 | 290,050 |
| 2025-09-25 | 9.050 | 9.100 | 9.000 | 9.050 | 8.692 | 415,424 |
| 2025-09-24 | 8.650 | 9.050 | 8.650 | 9.000 | 8.644 | 4,506,614 |
| 2025-09-23 | 8.950 | 8.950 | 8.650 | 8.650 | 8.307 | 570,803 |
| 2025-09-22 | 8.900 | 9.150 | 8.800 | 8.950 | 8.596 | 1,867,225 |
| 2025-09-19 | 8.250 | 8.850 | 8.250 | 8.800 | 8.452 | 1,574,634 |
| 2025-09-18 | 8.250 | 8.250 | 8.150 | 8.250 | 7.923 | 274,220 |
| 2025-09-17 | 8.200 | 8.300 | 8.200 | 8.200 | 7.875 | 264,683 |
| 2025-09-16 | 8.150 | 8.250 | 8.150 | 8.200 | 7.875 | 612,959 |
| 2025-09-15 | 8.100 | 8.150 | 8.000 | 8.100 | 7.779 | 235,768 |
| 2025-09-12 | 8.200 | 8.200 | 8.100 | 8.100 | 7.779 | 212,921 |
| 2025-09-11 | 8.200 | 8.250 | 8.050 | 8.200 | 7.875 | 493,976 |
| 2025-09-10 | 8.150 | 8.300 | 8.150 | 8.150 | 7.827 | 594,389 |
| 2025-09-09 | 8.100 | 8.200 | 8.050 | 8.150 | 7.827 | 349,548 |
| 2025-09-08 | 7.850 | 8.150 | 7.800 | 8.100 | 7.779 | 982,213 |
| 2025-09-05 | 7.700 | 7.850 | 7.700 | 7.800 | 7.491 | 489,214 |
| 2025-09-04 | 7.650 | 7.850 | 7.650 | 7.650 | 7.347 | 489,256 |
| 2025-09-03 | 7.600 | 7.650 | 7.550 | 7.600 | 7.299 | 266,263 |
| 2025-09-02 | 7.350 | 7.500 | 7.300 | 7.450 | 7.155 | 105,910 |
| 2025-09-01 | 7.350 | 7.350 | 7.250 | 7.300 | 7.011 | 86,916 |
| 2025-08-29 | 7.350 | 7.400 | 7.250 | 7.300 | 7.011 | 128,682 |
| 2025-08-28 | 7.250 | 7.450 | 7.250 | 7.350 | 7.059 | 274,912 |
| 2025-08-27 | 7.250 | 7.400 | 7.200 | 7.250 | 6.963 | 290,716 |
| 2025-08-26 | 7.550 | 7.550 | 7.250 | 7.250 | 6.963 | 756,684 |
| 2025-08-25 | 7.550 | 7.600 | 7.500 | 7.500 | 7.203 | 247,357 |
| 2025-08-22 | 7.600 | 7.650 | 7.500 | 7.500 | 7.203 | 228,936 |
| 2025-08-21 | 7.650 | 7.700 | 7.600 | 7.600 | 7.299 | 341,126 |
| 2025-08-20 | 7.650 | 7.700 | 7.550 | 7.650 | 7.347 | 231,011 |
| 2025-08-19 | 7.650 | 7.850 | 7.650 | 7.650 | 7.347 | 105,212 |
| 2025-08-18 | 7.600 | 7.750 | 7.600 | 7.600 | 7.299 | 162,962 |
| 2025-08-15 | 7.450 | 7.850 | 7.450 | 7.650 | 7.347 | 323,705 |
| 2025-08-14 | 7.900 | 7.900 | 7.450 | 7.450 | 7.155 | 515,633 |
| 2025-08-13 | 8.000 | 8.050 | 7.850 | 7.850 | 7.539 | 804,820 |
| 2025-08-08 | 8.200 | 8.200 | 8.100 | 8.150 | 7.827 | 132,627 |
| 2025-08-07 | 8.100 | 8.450 | 8.100 | 8.200 | 7.875 | 977,729 |
| 2025-08-06 | 8.050 | 8.150 | 8.000 | 8.100 | 7.779 | 1,093,494 |
| 2025-08-05 | 7.700 | 8.100 | 7.650 | 8.100 | 7.779 | 808,615 |
| 2025-08-04 | 7.550 | 7.700 | 7.500 | 7.700 | 7.395 | 111,947 |
| 2025-08-01 | 7.700 | 7.800 | 7.500 | 7.600 | 7.299 | 185,089 |
| 2025-07-31 | 7.850 | 7.850 | 7.650 | 7.700 | 7.395 | 403,484 |
| 2025-07-30 | 7.550 | 7.800 | 7.550 | 7.750 | 7.443 | 889,214 |
| 2025-07-29 | 7.400 | 7.550 | 7.350 | 7.550 | 7.251 | 352,682 |
| 2025-07-25 | 7.450 | 7.550 | 7.350 | 7.350 | 7.059 | 587,381 |
| 2025-07-24 | 7.200 | 7.600 | 7.200 | 7.550 | 7.251 | 1,784,989 |
| 2025-07-23 | 7.200 | 7.250 | 7.200 | 7.200 | 6.915 | 151,452 |
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.