Saksiam Leasing Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.880 | 4.940 | 4.860 | 4.940 | 4.445 | 644,207 |
| 2024-07-25 | 5.000 | 5.000 | 4.840 | 4.860 | 4.373 | 1,927,890 |
| 2024-07-24 | 5.100 | 5.100 | 5.000 | 5.000 | 4.499 | 424,024 |
| 2024-07-23 | 5.100 | 5.150 | 4.960 | 5.100 | 4.589 | 1,663,754 |
| 2024-07-19 | 5.150 | 5.200 | 5.100 | 5.100 | 4.589 | 290,712 |
| 2024-07-18 | 5.150 | 5.250 | 5.100 | 5.150 | 4.634 | 1,347,340 |
| 2024-07-17 | 5.300 | 5.300 | 5.150 | 5.150 | 4.634 | 2,667,449 |
| 2024-07-16 | 5.400 | 5.450 | 5.300 | 5.300 | 4.769 | 486,571 |
| 2024-07-15 | 5.550 | 5.550 | 5.350 | 5.400 | 4.859 | 877,443 |
| 2024-07-12 | 5.450 | 5.600 | 5.450 | 5.550 | 4.994 | 2,238,689 |
| 2024-07-11 | 5.450 | 5.450 | 5.350 | 5.450 | 4.904 | 774,180 |
| 2024-07-10 | 5.400 | 5.400 | 5.300 | 5.400 | 4.859 | 670,551 |
| 2024-07-09 | 5.150 | 5.400 | 5.150 | 5.400 | 4.859 | 545,503 |
| 2024-07-08 | 5.300 | 5.300 | 5.150 | 5.150 | 4.634 | 836,601 |
| 2024-07-05 | 5.250 | 5.300 | 5.200 | 5.300 | 4.769 | 353,361 |
| 2024-07-04 | 5.200 | 5.350 | 5.200 | 5.250 | 4.724 | 832,400 |
| 2024-07-03 | 5.100 | 5.200 | 5.100 | 5.200 | 4.679 | 845,340 |
| 2024-07-02 | 5.250 | 5.250 | 5.100 | 5.200 | 4.679 | 778,208 |
| 2024-07-01 | 5.200 | 5.300 | 5.200 | 5.300 | 4.769 | 371,627 |
| 2024-06-28 | 5.300 | 5.300 | 5.150 | 5.200 | 4.679 | 399,802 |
| 2024-06-27 | 5.350 | 5.400 | 5.200 | 5.300 | 4.769 | 468,531 |
| 2024-06-26 | 5.500 | 5.500 | 5.350 | 5.350 | 4.814 | 705,151 |
| 2024-06-25 | 5.400 | 5.450 | 5.350 | 5.350 | 4.814 | 1,369,906 |
| 2024-06-24 | 5.400 | 5.400 | 5.250 | 5.400 | 4.859 | 945,765 |
| 2024-06-21 | 5.000 | 5.400 | 4.920 | 5.400 | 4.859 | 3,476,520 |
| 2024-06-20 | 5.100 | 5.150 | 5.050 | 5.050 | 4.544 | 567,449 |
| 2024-06-19 | 5.100 | 5.200 | 4.980 | 5.100 | 4.589 | 1,923,575 |
| 2024-06-18 | 5.250 | 5.300 | 5.100 | 5.150 | 4.634 | 1,216,258 |
| 2024-06-17 | 5.150 | 5.200 | 5.050 | 5.150 | 4.634 | 953,934 |
| 2024-06-14 | 5.200 | 5.300 | 5.050 | 5.100 | 4.589 | 2,463,975 |
| 2024-06-13 | 5.450 | 5.500 | 5.250 | 5.300 | 4.769 | 1,095,181 |
| 2024-06-12 | 5.500 | 5.500 | 5.350 | 5.400 | 4.859 | 1,066,127 |
| 2024-06-11 | 5.450 | 5.600 | 5.450 | 5.450 | 4.904 | 1,146,604 |
| 2024-06-10 | 5.400 | 5.650 | 5.350 | 5.500 | 4.949 | 3,003,031 |
| 2024-06-07 | 5.450 | 5.500 | 5.400 | 5.400 | 4.859 | 1,445,097 |
| 2024-06-06 | 5.700 | 5.700 | 5.250 | 5.400 | 4.859 | 4,436,584 |
| 2024-06-05 | 5.450 | 5.750 | 5.450 | 5.700 | 5.129 | 2,433,168 |
| 2024-06-04 | 5.850 | 5.850 | 5.500 | 5.500 | 4.949 | 2,619,957 |
| 2024-05-31 | 5.850 | 5.900 | 5.750 | 5.800 | 5.219 | 2,168,323 |
| 2024-05-30 | 5.650 | 5.850 | 5.550 | 5.850 | 5.264 | 4,590,663 |
| 2024-05-29 | 5.750 | 5.750 | 5.550 | 5.650 | 5.084 | 1,869,535 |
| 2024-05-28 | 5.800 | 5.800 | 5.600 | 5.650 | 5.084 | 1,776,638 |
| 2024-05-27 | 5.550 | 5.850 | 5.550 | 5.800 | 5.219 | 4,711,934 |
| 2024-05-24 | 5.500 | 5.750 | 5.450 | 5.650 | 5.084 | 3,414,076 |
| 2024-05-23 | 5.750 | 5.750 | 5.550 | 5.550 | 4.994 | 4,654,249 |
| 2024-05-21 | 5.500 | 5.800 | 5.500 | 5.750 | 5.174 | 5,457,992 |
| 2024-05-20 | 5.650 | 5.700 | 5.400 | 5.600 | 5.039 | 10,980,330 |
| 2024-05-17 | 5.250 | 5.500 | 5.150 | 5.450 | 4.904 | 5,602,696 |
| 2024-05-16 | 5.100 | 5.250 | 5.050 | 5.250 | 4.724 | 2,520,694 |
| 2024-05-15 | 5.050 | 5.150 | 4.880 | 5.000 | 4.499 | 4,239,805 |
| 2024-05-14 | 5.000 | 5.150 | 4.960 | 5.000 | 4.499 | 2,541,660 |
| 2024-05-13 | 5.250 | 5.250 | 5.000 | 5.050 | 4.544 | 2,523,551 |
| 2024-05-10 | 5.250 | 5.450 | 5.250 | 5.250 | 4.724 | 3,613,203 |
| 2024-05-09 | 5.100 | 5.350 | 5.000 | 5.250 | 4.724 | 5,976,687 |
| 2024-05-08 | 5.200 | 5.200 | 4.980 | 5.100 | 4.589 | 2,378,423 |
| 2024-05-07 | 4.960 | 5.250 | 4.960 | 5.050 | 4.544 | 3,821,054 |
| 2024-05-03 | 4.740 | 4.920 | 4.740 | 4.920 | 4.427 | 1,175,000 |
| 2024-05-02 | 4.860 | 4.920 | 4.760 | 4.780 | 4.301 | 1,509,700 |
| 2024-04-30 | 4.880 | 4.920 | 4.860 | 4.860 | 4.373 | 489,871 |
| 2024-04-29 | 4.800 | 4.940 | 4.800 | 4.900 | 4.409 | 1,379,934 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-29 | 0.2000 THB |
| 2025-04-29 | 0.1800 THB |
| 2024-04-29 | 0.1500 THB |
| 2023-04-27 | 0.1370 THB |
| 2022-04-27 | 0.1160 THB |
| 2021-04-29 | 0.1080 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.