Asia Sermkij Leasing Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 7.200 | 7.250 | 7.200 | 7.200 | 6.915 | 151,452 |
| 2025-07-22 | 7.150 | 7.250 | 7.150 | 7.150 | 6.867 | 410,675 |
| 2025-07-21 | 7.200 | 7.200 | 7.100 | 7.200 | 6.915 | 163,974 |
| 2025-07-18 | 7.300 | 7.300 | 7.200 | 7.200 | 6.915 | 190,317 |
| 2025-07-17 | 7.200 | 7.300 | 7.150 | 7.250 | 6.963 | 442,656 |
| 2025-07-16 | 7.250 | 7.350 | 7.200 | 7.200 | 6.915 | 679,669 |
| 2025-07-15 | 7.000 | 7.200 | 7.000 | 7.200 | 6.915 | 815,445 |
| 2025-07-14 | 6.950 | 7.000 | 6.950 | 7.000 | 6.723 | 240,448 |
| 2025-07-11 | 6.950 | 7.050 | 6.900 | 7.000 | 6.723 | 159,955 |
| 2025-07-09 | 6.950 | 6.950 | 6.900 | 6.900 | 6.627 | 57,608 |
| 2025-07-08 | 6.900 | 7.000 | 6.900 | 6.950 | 6.675 | 70,769 |
| 2025-07-07 | 6.850 | 6.950 | 6.800 | 6.950 | 6.675 | 129,942 |
| 2025-07-04 | 7.000 | 7.000 | 6.900 | 6.950 | 6.675 | 93,909 |
| 2025-07-03 | 6.950 | 7.050 | 6.900 | 7.050 | 6.771 | 252,482 |
| 2025-07-02 | 6.750 | 6.950 | 6.750 | 6.950 | 6.675 | 119,233 |
| 2025-07-01 | 6.750 | 6.850 | 6.650 | 6.850 | 6.579 | 64,832 |
| 2025-06-30 | 6.700 | 6.800 | 6.700 | 6.750 | 6.483 | 88,072 |
| 2025-06-27 | 6.800 | 6.800 | 6.650 | 6.650 | 6.387 | 41,301 |
| 2025-06-26 | 6.500 | 6.800 | 6.500 | 6.750 | 6.483 | 204,971 |
| 2025-06-25 | 6.600 | 6.600 | 6.400 | 6.600 | 6.339 | 69,015 |
| 2025-06-24 | 6.300 | 6.500 | 6.250 | 6.500 | 6.243 | 202,165 |
| 2025-06-23 | 6.300 | 6.300 | 6.200 | 6.200 | 5.955 | 153,102 |
| 2025-06-20 | 6.350 | 6.500 | 6.350 | 6.350 | 6.099 | 92,910 |
| 2025-06-19 | 6.450 | 6.450 | 6.300 | 6.400 | 6.147 | 402,800 |
| 2025-06-18 | 6.550 | 6.550 | 6.450 | 6.450 | 6.195 | 122,000 |
| 2025-06-17 | 6.500 | 6.550 | 6.450 | 6.500 | 6.243 | 78,600 |
| 2025-06-16 | 6.550 | 6.550 | 6.400 | 6.450 | 6.195 | 293,079 |
| 2025-06-13 | 6.700 | 6.700 | 6.600 | 6.650 | 6.387 | 124,334 |
| 2025-06-12 | 6.700 | 6.750 | 6.650 | 6.700 | 6.435 | 87,058 |
| 2025-06-11 | 6.750 | 6.750 | 6.600 | 6.700 | 6.435 | 182,576 |
| 2025-06-10 | 6.800 | 6.850 | 6.700 | 6.700 | 6.435 | 479,462 |
| 2025-06-09 | 6.750 | 6.850 | 6.700 | 6.750 | 6.483 | 184,876 |
| 2025-06-06 | 6.750 | 6.750 | 6.650 | 6.700 | 6.435 | 193,738 |
| 2025-06-05 | 6.700 | 6.850 | 6.700 | 6.700 | 6.435 | 322,293 |
| 2025-06-04 | 6.950 | 6.950 | 6.700 | 6.700 | 6.435 | 627,193 |
| 2025-05-30 | 7.000 | 7.000 | 6.900 | 6.950 | 6.675 | 546,622 |
| 2025-05-29 | 7.000 | 7.050 | 7.000 | 7.000 | 6.723 | 131,852 |
| 2025-05-28 | 7.050 | 7.050 | 7.000 | 7.000 | 6.723 | 21,708 |
| 2025-05-27 | 7.000 | 7.050 | 6.950 | 7.050 | 6.771 | 217,204 |
| 2025-05-26 | 7.000 | 7.050 | 7.000 | 7.000 | 6.723 | 84,262 |
| 2025-05-23 | 7.000 | 7.000 | 6.950 | 7.000 | 6.723 | 114,299 |
| 2025-05-22 | 7.000 | 7.050 | 6.950 | 7.000 | 6.723 | 475,818 |
| 2025-05-21 | 7.050 | 7.100 | 7.000 | 7.000 | 6.723 | 163,626 |
| 2025-05-20 | 7.100 | 7.100 | 7.050 | 7.050 | 6.771 | 431,137 |
| 2025-05-19 | 7.100 | 7.150 | 7.050 | 7.100 | 6.819 | 701,112 |
| 2025-05-16 | 7.000 | 7.100 | 7.000 | 7.050 | 6.771 | 324,560 |
| 2025-05-15 | 7.100 | 7.100 | 6.950 | 7.000 | 6.723 | 1,538,864 |
| 2025-05-14 | 7.150 | 7.150 | 7.000 | 7.100 | 6.819 | 662,007 |
| 2025-05-13 | 7.250 | 7.350 | 7.100 | 7.100 | 6.819 | 3,566,957 |
| 2025-05-09 | 7.100 | 7.200 | 7.050 | 7.100 | 6.819 | 1,101,688 |
| 2025-05-08 | 7.100 | 7.300 | 7.100 | 7.100 | 6.819 | 1,586,789 |
| 2025-05-07 | 7.050 | 7.100 | 7.000 | 7.050 | 6.771 | 304,808 |
| 2025-05-06 | 7.100 | 7.100 | 7.000 | 7.050 | 6.771 | 759,814 |
| 2025-05-02 | 7.150 | 7.250 | 7.050 | 7.050 | 6.771 | 510,501 |
| 2025-04-30 | 7.050 | 7.150 | 7.000 | 7.150 | 6.867 | 399,765 |
| 2025-04-29 | 7.100 | 7.100 | 7.000 | 7.100 | 6.819 | 100,049 |
| 2025-04-28 | 7.100 | 7.100 | 7.000 | 7.100 | 6.819 | 151,838 |
| 2025-04-25 | 7.050 | 7.150 | 7.050 | 7.150 | 6.867 | 77,234 |
| 2025-04-24 | 7.050 | 7.100 | 7.000 | 7.100 | 6.819 | 138,423 |
| 2025-04-23 | 7.100 | 7.100 | 7.000 | 7.100 | 6.819 | 115,706 |
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.