Saksiam Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	4.080	4.100	4.020	4.040	3.524	465,005
2023-10-27	4.060	4.100	4.000	4.060	3.542	736,602
2023-10-26	4.200	4.200	4.000	4.020	3.507	951,522
2023-10-25	4.080	4.460	4.060	4.180	3.646	2,276,532
2023-10-24	4.000	4.060	3.940	4.040	3.524	1,183,214
2023-10-20	4.220	4.220	4.000	4.000	3.489	2,474,199
2023-10-19	4.280	4.280	4.220	4.220	3.681	546,001
2023-10-18	4.360	4.400	4.280	4.280	3.733	788,317
2023-10-17	4.300	4.380	4.300	4.340	3.786	567,812
2023-10-16	4.540	4.560	4.280	4.340	3.786	1,739,831
2023-10-12	4.520	4.680	4.500	4.500	3.925	1,203,534
2023-10-11	4.320	4.560	4.320	4.500	3.925	2,182,283
2023-10-10	4.360	4.400	4.300	4.300	3.751	833,041
2023-10-09	4.420	4.420	4.300	4.340	3.786	1,379,362
2023-10-06	4.500	4.540	4.440	4.440	3.873	256,001
2023-10-05	4.520	4.520	4.480	4.480	3.908	797,123
2023-10-04	4.400	4.520	4.400	4.520	3.943	565,833
2023-10-03	4.520	4.520	4.400	4.460	3.890	1,590,185
2023-10-02	4.760	4.820	4.400	4.520	3.943	3,768,094
2023-09-29	4.720	4.800	4.720	4.740	4.135	470,240
2023-09-28	4.820	4.820	4.680	4.680	4.082	527,855
2023-09-27	4.780	4.840	4.720	4.780	4.170	810,651
2023-09-26	4.900	4.920	4.780	4.780	4.170	794,814
2023-09-25	5.000	5.000	4.880	4.880	4.257	689,565
2023-09-22	4.900	5.050	4.840	5.000	4.361	1,551,103
2023-09-21	4.900	4.960	4.840	4.900	4.274	641,383
2023-09-20	4.980	4.980	4.900	4.900	4.274	425,174
2023-09-19	4.900	5.000	4.900	5.000	4.361	1,125,510
2023-09-18	4.980	4.980	4.880	4.880	4.257	2,160,807
2023-09-15	5.100	5.150	4.980	4.980	4.344	1,535,405
2023-09-14	5.050	5.150	5.000	5.100	4.449	460,500
2023-09-13	5.200	5.200	4.980	5.050	4.405	2,646,821
2023-09-12	5.200	5.250	5.150	5.200	4.536	862,605
2023-09-11	5.300	5.350	5.150	5.250	4.580	898,890
2023-09-08	5.250	5.350	5.250	5.250	4.580	1,994,556
2023-09-07	5.300	5.300	5.200	5.250	4.580	785,073
2023-09-06	5.350	5.450	5.200	5.250	4.580	1,820,297
2023-09-05	5.400	5.500	5.300	5.400	4.710	2,389,645
2023-09-04	5.600	5.650	5.350	5.400	4.710	1,947,467
2023-09-01	5.350	5.800	5.350	5.550	4.841	8,811,695
2023-08-31	5.550	5.550	5.350	5.400	4.710	2,961,648
2023-08-30	5.500	5.600	5.400	5.450	4.754	2,385,852
2023-08-29	5.350	5.500	5.300	5.450	4.754	3,907,230
2023-08-28	5.400	5.450	5.300	5.300	4.623	2,137,123
2023-08-25	5.100	5.400	5.100	5.400	4.710	4,962,556
2023-08-24	5.100	5.250	5.050	5.100	4.449	8,626,130
2023-08-23	5.000	5.050	4.960	5.000	4.361	3,964,677
2023-08-22	5.050	5.050	4.940	4.940	4.309	6,305,664
2023-08-21	4.800	4.920	4.720	4.920	4.292	2,891,828
2023-08-18	4.820	4.820	4.760	4.760	4.152	281,278
2023-08-17	4.660	4.860	4.660	4.800	4.187	1,273,528
2023-08-16	4.900	4.900	4.640	4.680	4.082	2,425,942
2023-08-15	5.000	5.000	4.900	4.900	4.274	989,388
2023-08-11	4.860	5.100	4.840	5.000	4.361	3,237,448
2023-08-10	4.800	4.800	4.680	4.760	4.152	539,256
2023-08-09	4.620	4.780	4.620	4.780	4.170	1,172,200
2023-08-08	4.660	4.660	4.600	4.600	4.013	395,005
2023-08-07	4.660	4.700	4.640	4.660	4.065	429,878
2023-08-04	4.660	4.700	4.640	4.700	4.100	287,509
2023-08-03	4.720	4.720	4.640	4.700	4.100	195,127

← NewerPage 13 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.