Saksiam Leasing Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.050 | 5.050 | 4.900 | 4.900 | 4.274 | 1,209,901 |
| 2024-04-25 | 5.000 | 5.050 | 4.960 | 5.000 | 4.361 | 1,236,550 |
| 2024-04-24 | 4.980 | 5.100 | 4.940 | 5.050 | 4.405 | 1,744,157 |
| 2024-04-23 | 4.920 | 4.960 | 4.880 | 4.920 | 4.292 | 454,454 |
| 2024-04-22 | 4.820 | 4.920 | 4.800 | 4.880 | 4.257 | 1,029,627 |
| 2024-04-19 | 4.840 | 4.840 | 4.700 | 4.740 | 4.135 | 2,422,972 |
| 2024-04-18 | 4.880 | 4.940 | 4.840 | 4.920 | 4.292 | 1,154,100 |
| 2024-04-17 | 4.880 | 4.920 | 4.820 | 4.840 | 4.222 | 1,908,012 |
| 2024-04-11 | 5.050 | 5.050 | 4.860 | 4.920 | 4.292 | 3,203,688 |
| 2024-04-10 | 5.100 | 5.200 | 5.050 | 5.100 | 4.449 | 1,596,020 |
| 2024-04-09 | 5.000 | 5.100 | 5.000 | 5.050 | 4.405 | 844,730 |
| 2024-04-05 | 5.000 | 5.050 | 4.960 | 5.000 | 4.361 | 1,081,012 |
| 2024-04-04 | 5.200 | 5.200 | 5.000 | 5.050 | 4.405 | 1,997,653 |
| 2024-04-03 | 5.100 | 5.400 | 5.050 | 5.150 | 4.492 | 3,375,152 |
| 2024-04-02 | 5.150 | 5.250 | 5.050 | 5.250 | 4.580 | 3,883,280 |
| 2024-04-01 | 4.960 | 5.150 | 4.860 | 5.150 | 4.492 | 4,451,005 |
| 2024-03-29 | 4.860 | 4.920 | 4.840 | 4.880 | 4.257 | 736,644 |
| 2024-03-28 | 4.980 | 5.000 | 4.840 | 4.860 | 4.239 | 1,271,004 |
| 2024-03-27 | 4.900 | 5.100 | 4.880 | 4.960 | 4.327 | 2,703,601 |
| 2024-03-26 | 4.880 | 4.920 | 4.860 | 4.880 | 4.257 | 929,969 |
| 2024-03-25 | 4.860 | 4.980 | 4.820 | 4.880 | 4.257 | 2,163,800 |
| 2024-03-22 | 4.900 | 4.920 | 4.840 | 4.860 | 4.239 | 937,502 |
| 2024-03-21 | 5.100 | 5.200 | 4.920 | 4.920 | 4.292 | 4,643,825 |
| 2024-03-20 | 4.880 | 5.000 | 4.820 | 4.980 | 4.344 | 1,822,571 |
| 2024-03-19 | 4.820 | 4.940 | 4.820 | 4.880 | 4.257 | 1,040,219 |
| 2024-03-18 | 4.980 | 4.980 | 4.840 | 4.840 | 4.222 | 1,710,273 |
| 2024-03-15 | 4.940 | 4.980 | 4.800 | 4.980 | 4.344 | 2,460,558 |
| 2024-03-14 | 4.740 | 5.100 | 4.720 | 4.960 | 4.327 | 5,534,901 |
| 2024-03-13 | 4.560 | 4.780 | 4.520 | 4.740 | 4.135 | 4,292,836 |
| 2024-03-12 | 4.560 | 4.580 | 4.500 | 4.560 | 3.978 | 890,089 |
| 2024-03-11 | 4.400 | 4.560 | 4.380 | 4.560 | 3.978 | 2,358,707 |
| 2024-03-08 | 4.300 | 4.440 | 4.300 | 4.400 | 3.838 | 3,572,710 |
| 2024-03-07 | 4.300 | 4.300 | 4.260 | 4.280 | 3.733 | 567,980 |
| 2024-03-06 | 4.260 | 4.380 | 4.260 | 4.260 | 3.716 | 1,605,592 |
| 2024-03-05 | 4.300 | 4.300 | 4.220 | 4.300 | 3.751 | 1,123,842 |
| 2024-03-04 | 4.340 | 4.360 | 4.280 | 4.300 | 3.751 | 534,900 |
| 2024-03-01 | 4.260 | 4.400 | 4.260 | 4.340 | 3.786 | 1,034,502 |
| 2024-02-29 | 4.480 | 4.480 | 4.300 | 4.300 | 3.751 | 2,310,825 |
| 2024-02-28 | 4.480 | 4.520 | 4.440 | 4.460 | 3.890 | 982,407 |
| 2024-02-27 | 4.520 | 4.540 | 4.440 | 4.480 | 3.908 | 1,188,010 |
| 2024-02-23 | 4.680 | 4.680 | 4.520 | 4.540 | 3.960 | 3,754,203 |
| 2024-02-22 | 4.580 | 4.720 | 4.540 | 4.660 | 4.065 | 3,270,006 |
| 2024-02-21 | 4.560 | 4.660 | 4.520 | 4.560 | 3.978 | 2,997,162 |
| 2024-02-20 | 4.480 | 4.600 | 4.480 | 4.500 | 3.925 | 1,470,210 |
| 2024-02-19 | 4.620 | 4.620 | 4.460 | 4.480 | 3.908 | 1,635,274 |
| 2024-02-16 | 4.680 | 4.680 | 4.560 | 4.600 | 4.013 | 1,515,274 |
| 2024-02-15 | 4.360 | 4.680 | 4.360 | 4.680 | 4.082 | 8,848,786 |
| 2024-02-14 | 4.360 | 4.380 | 4.280 | 4.320 | 3.768 | 1,164,801 |
| 2024-02-13 | 4.260 | 4.400 | 4.260 | 4.380 | 3.821 | 1,775,302 |
| 2024-02-12 | 4.340 | 4.340 | 4.240 | 4.260 | 3.716 | 1,416,012 |
| 2024-02-09 | 4.400 | 4.420 | 4.240 | 4.340 | 3.786 | 2,157,448 |
| 2024-02-08 | 4.320 | 4.500 | 4.280 | 4.440 | 3.873 | 4,291,657 |
| 2024-02-07 | 4.240 | 4.340 | 4.220 | 4.280 | 3.733 | 1,778,571 |
| 2024-02-06 | 4.160 | 4.280 | 4.160 | 4.220 | 3.681 | 1,389,950 |
| 2024-02-05 | 4.200 | 4.240 | 4.120 | 4.180 | 3.646 | 1,010,011 |
| 2024-02-02 | 4.020 | 4.240 | 4.020 | 4.220 | 3.681 | 5,464,438 |
| 2024-02-01 | 4.020 | 4.080 | 4.000 | 4.000 | 3.489 | 549,102 |
| 2024-01-31 | 4.100 | 4.100 | 4.000 | 4.040 | 3.524 | 1,221,435 |
| 2024-01-30 | 4.060 | 4.120 | 4.040 | 4.080 | 3.559 | 597,907 |
| 2024-01-29 | 4.040 | 4.060 | 4.000 | 4.060 | 3.542 | 352,900 |
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.