Asia Sermkij Leasing Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	8.750	8.950	8.700	8.850	8.130	713,088
2025-01-21	8.400	8.750	8.400	8.650	7.946	1,133,682
2025-01-20	8.450	8.500	8.400	8.400	7.716	282,476
2025-01-17	8.800	8.800	8.400	8.450	7.762	1,285,737
2025-01-16	9.000	9.000	8.800	8.800	8.084	741,069
2025-01-15	9.100	9.100	8.750	8.850	8.130	1,000,074
2025-01-14	9.400	9.400	8.950	8.950	8.221	1,291,544
2025-01-13	9.650	9.700	9.350	9.400	8.635	762,763
2025-01-10	9.750	9.800	9.650	9.650	8.864	593,517
2025-01-09	10.000	10.000	9.750	9.750	8.956	441,836
2025-01-08	10.000	10.100	9.950	9.950	9.140	382,613
2025-01-07	9.900	10.100	9.900	9.950	9.140	590,249
2025-01-06	10.100	10.200	9.900	9.900	9.094	611,288
2025-01-03	10.100	10.300	10.100	10.100	9.278	185,915
2025-01-02	10.200	10.300	10.100	10.100	9.278	181,565
2024-12-30	10.300	10.300	10.100	10.300	9.461	105,367
2024-12-27	10.200	10.400	10.200	10.200	9.370	210,666
2024-12-26	10.500	10.500	10.200	10.200	9.370	190,578
2024-12-25	10.200	10.400	10.200	10.400	9.553	447,119
2024-12-24	10.200	10.200	10.000	10.200	9.370	254,813
2024-12-23	10.000	10.200	10.000	10.200	9.370	129,572
2024-12-20	10.000	10.100	9.950	9.950	9.140	306,904
2024-12-19	9.950	10.100	9.950	9.950	9.140	636,038
2024-12-18	10.000	10.100	9.900	10.000	9.186	520,526
2024-12-17	10.200	10.200	9.950	10.000	9.186	665,326
2024-12-16	10.500	10.500	10.200	10.200	9.370	337,514
2024-12-13	10.500	10.500	10.400	10.500	9.645	163,657
2024-12-12	10.700	10.700	10.500	10.500	9.645	228,677
2024-12-11	10.800	10.900	10.600	10.600	9.737	231,410
2024-12-09	11.200	11.200	10.700	10.800	9.921	423,503
2024-12-06	11.100	11.200	11.000	11.000	10.104	216,445
2024-12-04	11.100	11.400	11.100	11.100	10.196	554,023
2024-12-03	10.800	11.200	10.800	11.100	10.196	489,436
2024-12-02	10.700	10.800	10.500	10.800	9.921	282,682
2024-11-29	10.600	10.900	10.600	10.800	9.921	389,838
2024-11-28	10.600	10.700	10.500	10.700	9.829	95,803
2024-11-27	10.600	10.600	10.400	10.600	9.737	123,302
2024-11-26	10.600	10.700	10.600	10.600	9.737	180,322
2024-11-25	11.200	11.200	10.600	10.700	9.829	409,339
2024-11-22	10.800	11.300	10.700	11.200	10.288	617,111
2024-11-21	10.600	10.700	10.500	10.700	9.829	138,052
2024-11-20	10.600	10.600	10.400	10.600	9.737	213,135
2024-11-19	10.600	10.700	10.500	10.600	9.737	359,951
2024-11-18	10.300	10.600	10.300	10.600	9.737	509,500
2024-11-15	10.600	10.700	10.300	10.400	9.553	482,718
2024-11-14	10.600	10.700	10.200	10.400	9.553	685,800
2024-11-13	10.700	10.900	10.500	10.700	9.829	392,915
2024-11-12	11.000	11.000	10.600	10.700	9.829	563,649
2024-11-11	10.800	11.000	10.800	11.000	10.104	510,038
2024-11-08	11.200	11.400	11.100	11.200	10.288	306,575
2024-11-07	11.500	11.500	11.000	11.100	10.196	811,098
2024-11-06	11.900	11.900	11.600	11.600	10.656	455,837
2024-11-05	12.000	12.000	11.800	11.800	10.839	539,412
2024-11-04	12.200	12.300	12.000	12.000	11.023	324,293
2024-11-01	12.200	12.400	12.100	12.100	11.115	151,958
2024-10-31	12.100	12.300	12.000	12.200	11.207	311,282
2024-10-30	12.300	12.300	12.000	12.000	11.023	347,049
2024-10-29	12.500	12.500	12.300	12.300	11.299	194,880
2024-10-28	12.300	12.400	12.100	12.400	11.390	232,415
2024-10-25	12.300	12.400	11.700	12.100	11.115	369,053

← NewerPage 8 of 21 · 1,216 trading daysOlder →

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.