Asia Sermkij Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	12.400	12.600	12.200	12.300	11.299	427,865
2024-10-22	13.000	13.000	12.200	12.300	11.299	1,328,629
2024-10-21	13.200	13.200	13.000	13.000	11.942	364,102
2024-10-18	13.400	13.500	13.000	13.000	11.942	704,224
2024-10-17	13.800	13.900	13.400	13.400	12.309	676,531
2024-10-16	12.900	13.900	12.900	13.700	12.585	1,864,046
2024-10-15	13.400	13.500	12.900	12.900	11.850	1,076,762
2024-10-11	13.000	13.800	13.000	13.300	12.217	1,795,907
2024-10-10	13.400	13.500	12.900	13.000	11.942	1,053,654
2024-10-09	13.200	13.500	13.200	13.300	12.217	347,554
2024-10-08	13.200	13.400	13.100	13.300	12.217	429,417
2024-10-07	13.100	13.300	13.000	13.100	12.033	346,750
2024-10-04	13.200	13.300	12.700	13.100	12.033	1,578,638
2024-10-03	13.500	13.500	13.200	13.200	12.125	679,113
2024-10-02	13.800	13.800	13.500	13.500	12.401	374,346
2024-10-01	13.500	13.900	13.500	13.700	12.585	453,681
2024-09-30	13.500	13.600	13.300	13.400	12.309	630,342
2024-09-27	13.900	14.100	13.400	13.500	12.401	999,253
2024-09-26	14.100	14.200	13.900	13.900	12.768	469,016
2024-09-25	14.200	14.200	14.000	14.000	12.860	969,637
2024-09-24	14.300	14.500	14.100	14.200	13.044	1,481,565
2024-09-23	14.600	14.700	14.200	14.200	13.044	1,756,170
2024-09-20	15.000	15.300	14.400	14.500	13.320	3,042,483
2024-09-19	14.300	15.000	14.100	15.000	13.779	3,901,246
2024-09-18	14.200	14.300	13.800	14.000	12.860	954,390
2024-09-17	14.700	14.800	14.000	14.100	12.952	2,129,737
2024-09-16	14.600	14.800	14.200	14.600	13.411	2,126,338
2024-09-13	14.500	14.700	14.400	14.500	13.320	1,641,049
2024-09-12	14.500	14.500	14.200	14.400	13.228	607,328
2024-09-11	14.600	14.700	14.000	14.200	13.044	1,650,157
2024-09-10	14.900	15.000	14.400	14.600	13.411	1,937,299
2024-09-09	14.900	15.200	14.800	14.900	13.687	1,804,485
2024-09-06	15.000	15.100	14.600	14.800	13.595	2,035,164
2024-09-05	14.300	15.000	14.300	15.000	13.779	3,904,218
2024-09-04	13.000	14.000	13.000	14.000	12.860	2,973,552
2024-09-03	12.600	13.400	12.600	13.400	12.309	1,443,534
2024-09-02	12.500	12.700	12.300	12.700	11.666	352,587
2024-08-30	12.900	13.000	12.400	12.500	11.482	791,995
2024-08-29	13.400	13.600	12.600	12.800	11.758	1,600,660
2024-08-28	13.500	13.900	13.400	13.500	12.401	1,530,706
2024-08-27	13.500	13.600	12.800	13.600	12.493	1,996,830
2024-08-26	12.400	14.300	12.300	13.300	12.217	5,471,343
2024-08-23	10.300	12.600	10.200	12.300	11.299	6,189,091
2024-08-22	10.200	10.600	10.000	10.300	9.461	2,377,144
2024-08-21	10.100	10.200	9.950	10.100	9.278	1,516,048
2024-08-20	10.100	10.300	9.950	10.000	9.186	980,855
2024-08-19	10.100	10.700	9.900	10.000	9.186	3,502,430
2024-08-16	9.700	10.100	9.700	9.950	9.140	1,154,875
2024-08-15	9.900	9.900	9.600	9.700	8.910	1,298,071
2024-08-14	10.300	10.600	10.000	10.100	9.278	726,724
2024-08-13	10.600	10.700	9.800	10.200	9.370	1,170,909
2024-08-09	11.800	11.800	10.600	10.600	9.737	1,408,303
2024-08-08	11.300	11.900	11.300	11.800	10.839	569,450
2024-08-07	11.200	11.400	11.100	11.300	10.380	330,440
2024-08-06	11.000	11.300	10.800	11.000	10.104	410,509
2024-08-05	11.100	11.200	10.800	10.900	10.013	970,178
2024-08-02	11.400	11.400	11.200	11.200	10.288	827,168
2024-08-01	11.300	11.600	11.300	11.400	10.472	884,822
2024-07-31	11.100	11.600	11.100	11.200	10.288	2,355,751
2024-07-30	11.100	11.400	11.000	11.000	10.104	2,318,561

← NewerPage 9 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.