Saksiam Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	4.720	4.740	4.680	4.740	4.135	202,357
2023-07-31	4.780	4.820	4.700	4.720	4.117	447,635
2023-07-27	4.640	4.720	4.620	4.720	4.117	852,930
2023-07-26	4.640	4.680	4.620	4.620	4.030	304,400
2023-07-25	4.760	4.760	4.620	4.620	4.030	2,053,733
2023-07-24	4.980	4.980	4.760	4.800	4.187	1,543,061
2023-07-21	4.920	4.960	4.920	4.920	4.292	218,970
2023-07-20	5.050	5.050	4.880	4.920	4.292	1,264,632
2023-07-19	5.000	5.050	4.980	4.980	4.344	411,563
2023-07-18	5.000	5.050	4.980	5.000	4.361	306,000
2023-07-17	5.000	5.100	5.000	5.000	4.361	310,677
2023-07-14	4.940	5.050	4.940	5.000	4.361	611,447
2023-07-13	4.920	4.920	4.880	4.920	4.292	193,710
2023-07-12	4.980	5.000	4.860	4.920	4.292	1,016,291
2023-07-11	5.000	5.050	4.960	4.980	4.344	446,117
2023-07-10	5.000	5.000	4.900	4.980	4.344	614,411
2023-07-07	5.000	5.050	4.980	5.000	4.361	229,338
2023-07-06	5.100	5.150	5.000	5.050	4.405	719,216
2023-07-05	5.200	5.250	5.100	5.100	4.449	639,424
2023-07-04	5.100	5.300	5.100	5.250	4.580	1,404,078
2023-07-03	5.200	5.200	5.050	5.050	4.405	648,854
2023-06-30	5.100	5.250	5.050	5.150	4.492	815,215
2023-06-29	5.000	5.100	4.960	5.000	4.361	811,821
2023-06-28	4.980	5.100	4.960	4.960	4.327	1,004,275
2023-06-27	4.900	5.000	4.880	4.940	4.309	1,091,632
2023-06-26	5.150	5.150	4.880	4.900	4.274	4,285,312
2023-06-23	5.250	5.300	5.100	5.150	4.492	3,021,403
2023-06-22	5.550	5.550	5.200	5.300	4.623	1,098,994
2023-06-21	5.550	5.550	5.400	5.400	4.710	558,529
2023-06-20	5.550	5.650	5.450	5.550	4.841	1,035,010
2023-06-19	5.600	5.650	5.550	5.550	4.841	310,284
2023-06-16	5.650	5.650	5.550	5.600	4.885	773,594
2023-06-15	5.800	5.800	5.550	5.600	4.885	2,671,531
2023-06-14	5.800	5.850	5.700	5.750	5.016	1,160,975
2023-06-13	5.800	5.900	5.800	5.850	5.103	888,533
2023-06-12	5.850	5.900	5.800	5.800	5.059	812,512
2023-06-09	5.850	5.900	5.800	5.800	5.059	931,704
2023-06-08	5.750	5.850	5.650	5.800	5.059	1,552,986
2023-06-07	5.750	5.850	5.700	5.700	4.972	1,533,715
2023-06-06	5.950	5.950	5.650	5.800	5.059	3,804,434
2023-06-02	5.850	5.950	5.800	5.950	5.190	1,165,901
2023-06-01	6.050	6.100	5.800	5.800	5.059	1,844,558
2023-05-31	5.850	6.100	5.850	6.050	5.277	1,892,004
2023-05-30	5.950	6.100	5.700	5.950	5.190	3,304,093
2023-05-29	6.000	6.050	5.900	5.900	5.147	852,752
2023-05-26	6.000	6.050	5.850	5.900	5.147	1,952,868
2023-05-25	6.050	6.200	6.000	6.000	5.234	2,963,543
2023-05-24	5.950	6.250	5.950	6.050	5.277	2,901,406
2023-05-23	5.950	6.100	5.900	5.950	5.190	1,160,480
2023-05-22	5.800	5.950	5.650	5.950	5.190	1,235,314
2023-05-19	6.000	6.000	5.900	5.900	5.147	662,691
2023-05-18	6.150	6.150	5.950	6.000	5.234	1,005,689
2023-05-17	6.150	6.200	5.900	5.950	5.190	1,383,621
2023-05-16	6.200	6.200	6.100	6.150	5.365	926,471
2023-05-15	6.400	6.400	6.050	6.200	5.408	1,442,110
2023-05-12	6.350	6.350	5.950	6.300	5.495	10,454,940
2023-05-11	6.300	6.400	6.200	6.400	5.583	2,110,464
2023-05-10	6.100	6.400	6.000	6.200	5.408	7,468,580
2023-05-09	5.500	6.100	5.500	6.050	5.277	6,261,628
2023-05-08	5.350	5.500	5.350	5.450	4.754	1,229,400

← NewerPage 14 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.