Saksiam Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	4.060	4.080	4.020	4.020	3.507	543,915
2024-01-25	4.080	4.120	4.020	4.060	3.542	702,051
2024-01-24	4.000	4.100	3.980	4.080	3.559	1,385,880
2024-01-23	4.120	4.120	3.960	4.020	3.507	2,232,239
2024-01-22	4.120	4.120	4.060	4.100	3.576	1,317,923
2024-01-19	4.120	4.180	4.100	4.100	3.576	864,100
2024-01-18	4.100	4.180	4.080	4.120	3.594	1,121,402
2024-01-17	4.180	4.200	4.100	4.120	3.594	2,416,108
2024-01-16	4.200	4.220	4.160	4.200	3.664	589,000
2024-01-15	4.340	4.340	4.180	4.200	3.664	1,754,467
2024-01-12	4.280	4.340	4.280	4.300	3.751	834,200
2024-01-11	4.360	4.360	4.240	4.280	3.733	1,551,217
2024-01-10	4.380	4.400	4.280	4.320	3.768	3,155,102
2024-01-09	4.460	4.480	4.360	4.380	3.821	1,335,373
2024-01-08	4.400	4.480	4.360	4.420	3.856	1,790,467
2024-01-05	4.620	4.780	4.440	4.460	3.890	5,933,547
2024-01-04	4.360	4.760	4.340	4.560	3.978	11,757,670
2024-01-03	4.300	4.460	4.280	4.400	3.838	3,197,213
2024-01-02	4.180	4.320	4.160	4.300	3.751	2,510,302
2023-12-28	4.140	4.220	4.140	4.160	3.629	1,323,186
2023-12-27	4.160	4.220	4.140	4.160	3.629	739,103
2023-12-26	4.200	4.200	4.140	4.160	3.629	1,180,313
2023-12-25	4.220	4.240	4.180	4.220	3.681	848,700
2023-12-22	4.300	4.320	4.180	4.220	3.681	1,559,088
2023-12-21	4.220	4.320	4.160	4.260	3.716	2,366,400
2023-12-20	4.100	4.220	4.100	4.200	3.664	1,665,430
2023-12-19	4.200	4.200	4.080	4.100	3.576	1,505,522
2023-12-18	4.180	4.220	4.160	4.200	3.664	807,400
2023-12-15	4.220	4.280	4.180	4.180	3.646	2,311,713
2023-12-14	4.140	4.260	4.120	4.220	3.681	3,627,906
2023-12-13	4.080	4.100	4.020	4.080	3.559	1,729,320
2023-12-12	4.320	4.320	4.080	4.120	3.594	1,951,259
2023-12-08	4.260	4.300	4.200	4.240	3.699	1,629,468
2023-12-07	4.200	4.320	4.200	4.300	3.751	2,066,334
2023-12-06	4.060	4.320	4.040	4.240	3.699	4,880,750
2023-12-04	4.040	4.140	4.000	4.100	3.576	1,487,247
2023-12-01	4.040	4.120	4.040	4.040	3.524	988,390
2023-11-30	4.140	4.160	4.020	4.040	3.524	3,252,884
2023-11-29	4.180	4.340	4.120	4.140	3.611	7,403,234
2023-11-28	4.100	4.180	4.060	4.120	3.594	1,913,330
2023-11-27	4.120	4.140	4.060	4.140	3.611	2,345,719
2023-11-24	4.260	4.320	4.100	4.120	3.594	3,558,576
2023-11-23	4.300	4.320	4.240	4.280	3.733	1,809,762
2023-11-22	4.340	4.340	4.220	4.300	3.751	1,354,646
2023-11-21	4.420	4.440	4.320	4.340	3.786	1,567,094
2023-11-20	4.320	4.420	4.300	4.380	3.821	2,047,314
2023-11-17	4.260	4.360	4.260	4.340	3.786	1,697,613
2023-11-16	4.500	4.500	4.200	4.300	3.751	5,169,636
2023-11-15	4.180	4.600	4.180	4.540	3.960	7,668,870
2023-11-14	4.080	4.120	4.040	4.080	3.559	1,011,917
2023-11-13	4.220	4.240	4.040	4.060	3.542	2,196,595
2023-11-10	4.220	4.280	4.160	4.200	3.664	3,288,349
2023-11-09	4.300	4.320	4.200	4.300	3.751	1,744,250
2023-11-08	4.180	4.360	4.160	4.300	3.751	1,650,140
2023-11-07	4.220	4.280	4.120	4.120	3.594	1,706,402
2023-11-06	4.280	4.340	4.160	4.180	3.646	1,553,269
2023-11-03	4.120	4.300	4.120	4.220	3.681	4,043,108
2023-11-02	4.100	4.160	4.040	4.080	3.559	5,421,546
2023-11-01	4.020	4.040	3.940	3.980	3.472	1,990,114
2023-10-31	4.080	4.080	4.000	4.000	3.489	597,111

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.