Asia Sermkij Leasing Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 7.000 | 7.100 | 6.950 | 7.100 | 6.819 | 364,368 |
| 2025-04-21 | 6.950 | 7.050 | 6.950 | 7.050 | 6.771 | 475,686 |
| 2025-04-18 | 6.950 | 7.050 | 6.950 | 7.000 | 6.723 | 728,277 |
| 2025-04-17 | 6.850 | 7.050 | 6.700 | 6.950 | 6.675 | 268,545 |
| 2025-04-16 | 6.700 | 6.750 | 6.650 | 6.750 | 6.483 | 310,610 |
| 2025-04-11 | 6.600 | 6.700 | 6.600 | 6.600 | 6.339 | 247,837 |
| 2025-04-10 | 6.700 | 6.800 | 6.650 | 6.750 | 6.483 | 481,115 |
| 2025-04-09 | 6.500 | 6.550 | 6.400 | 6.550 | 6.291 | 698,227 |
| 2025-04-08 | 6.750 | 6.800 | 6.350 | 6.400 | 6.147 | 1,483,917 |
| 2025-04-04 | 7.000 | 7.000 | 6.800 | 6.900 | 6.627 | 1,210,656 |
| 2025-04-03 | 6.950 | 7.100 | 6.900 | 7.050 | 6.771 | 492,123 |
| 2025-04-02 | 7.000 | 7.000 | 6.850 | 7.000 | 6.723 | 673,117 |
| 2025-04-01 | 6.950 | 7.050 | 6.950 | 6.950 | 6.675 | 181,918 |
| 2025-03-31 | 6.950 | 7.050 | 6.900 | 6.950 | 6.675 | 353,349 |
| 2025-03-28 | 7.050 | 7.100 | 7.000 | 7.000 | 6.723 | 256,011 |
| 2025-03-27 | 7.100 | 7.150 | 7.000 | 7.100 | 6.819 | 429,854 |
| 2025-03-26 | 7.100 | 7.150 | 7.100 | 7.150 | 6.867 | 88,455 |
| 2025-03-25 | 7.250 | 7.250 | 7.000 | 7.100 | 6.819 | 418,436 |
| 2025-03-24 | 7.450 | 7.450 | 7.200 | 7.200 | 6.915 | 390,372 |
| 2025-03-21 | 7.550 | 7.550 | 7.400 | 7.450 | 7.155 | 446,770 |
| 2025-03-20 | 7.850 | 7.850 | 7.550 | 7.600 | 7.299 | 735,129 |
| 2025-03-19 | 7.400 | 8.000 | 7.400 | 7.800 | 7.491 | 1,286,406 |
| 2025-03-18 | 7.450 | 7.500 | 7.300 | 7.350 | 7.059 | 507,502 |
| 2025-03-17 | 7.600 | 7.700 | 7.450 | 7.550 | 7.251 | 444,235 |
| 2025-03-14 | 7.150 | 7.550 | 7.150 | 7.550 | 7.251 | 996,101 |
| 2025-03-13 | 7.100 | 7.200 | 7.050 | 7.150 | 6.867 | 254,779 |
| 2025-03-12 | 7.300 | 7.300 | 7.050 | 7.050 | 6.771 | 371,921 |
| 2025-03-11 | 7.300 | 7.350 | 7.150 | 7.350 | 7.059 | 398,463 |
| 2025-03-10 | 7.400 | 7.550 | 7.350 | 7.400 | 7.107 | 931,016 |
| 2025-03-07 | 7.100 | 7.450 | 7.100 | 7.450 | 7.155 | 1,010,050 |
| 2025-03-06 | 7.150 | 7.300 | 7.000 | 7.100 | 6.819 | 641,363 |
| 2025-03-05 | 6.850 | 7.200 | 6.850 | 7.200 | 6.915 | 1,172,975 |
| 2025-03-04 | 6.800 | 6.900 | 6.750 | 6.850 | 6.579 | 829,557 |
| 2025-03-03 | 7.000 | 7.000 | 6.800 | 6.800 | 6.531 | 855,163 |
| 2025-02-28 | 6.900 | 7.050 | 6.850 | 7.000 | 6.723 | 1,713,489 |
| 2025-02-27 | 7.400 | 7.400 | 7.200 | 7.350 | 6.752 | 1,763,022 |
| 2025-02-26 | 7.100 | 7.450 | 7.100 | 7.400 | 6.798 | 2,155,099 |
| 2025-02-25 | 7.200 | 7.200 | 7.050 | 7.100 | 6.522 | 1,439,211 |
| 2025-02-24 | 7.200 | 7.250 | 7.100 | 7.250 | 6.660 | 2,027,218 |
| 2025-02-21 | 7.250 | 7.350 | 7.150 | 7.200 | 6.614 | 2,497,563 |
| 2025-02-20 | 7.250 | 7.350 | 7.200 | 7.250 | 6.660 | 1,902,646 |
| 2025-02-19 | 7.200 | 7.500 | 7.200 | 7.250 | 6.660 | 7,276,056 |
| 2025-02-18 | 7.250 | 7.300 | 7.100 | 7.200 | 6.614 | 2,845,178 |
| 2025-02-17 | 7.350 | 7.350 | 7.000 | 7.150 | 6.568 | 3,306,271 |
| 2025-02-14 | 7.600 | 7.750 | 7.550 | 7.600 | 6.981 | 476,649 |
| 2025-02-13 | 7.900 | 7.950 | 7.600 | 7.600 | 6.981 | 465,077 |
| 2025-02-11 | 7.500 | 8.000 | 7.500 | 7.900 | 7.257 | 543,018 |
| 2025-02-10 | 7.700 | 7.700 | 7.450 | 7.450 | 6.843 | 729,092 |
| 2025-02-07 | 7.500 | 7.750 | 7.400 | 7.650 | 7.027 | 1,561,473 |
| 2025-02-06 | 8.300 | 8.350 | 7.700 | 7.750 | 7.119 | 1,047,603 |
| 2025-02-05 | 8.350 | 8.450 | 8.250 | 8.250 | 7.578 | 447,406 |
| 2025-02-04 | 8.550 | 8.600 | 8.300 | 8.350 | 7.670 | 773,148 |
| 2025-02-03 | 8.650 | 8.700 | 8.400 | 8.500 | 7.808 | 706,965 |
| 2025-01-31 | 8.900 | 8.950 | 8.700 | 8.700 | 7.992 | 432,370 |
| 2025-01-30 | 9.000 | 9.050 | 8.900 | 8.900 | 8.175 | 370,889 |
| 2025-01-29 | 9.000 | 9.150 | 8.900 | 8.900 | 8.175 | 822,126 |
| 2025-01-28 | 9.050 | 9.050 | 8.850 | 8.900 | 8.175 | 247,240 |
| 2025-01-27 | 8.850 | 9.050 | 8.850 | 8.900 | 8.175 | 511,729 |
| 2025-01-24 | 8.750 | 8.850 | 8.750 | 8.850 | 8.130 | 276,146 |
| 2025-01-23 | 8.900 | 8.950 | 8.600 | 8.700 | 7.992 | 448,260 |
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.