Saksiam Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	5.200	5.350	5.000	5.250	4.580	3,749,057
2023-05-02	5.700	5.750	5.200	5.300	4.623	3,347,043
2023-04-28	5.650	5.800	5.650	5.750	5.016	426,476
2023-04-27	5.750	5.800	5.550	5.700	4.972	1,419,074
2023-04-26	5.950	6.050	5.700	5.800	4.940	3,428,200
2023-04-25	6.200	6.200	5.950	5.950	5.068	1,837,611
2023-04-24	6.150	6.250	6.100	6.200	5.280	857,106
2023-04-21	6.200	6.200	6.100	6.200	5.280	929,920
2023-04-20	6.250	6.250	6.100	6.150	5.238	1,194,335
2023-04-19	6.400	6.400	6.200	6.200	5.280	1,225,539
2023-04-18	6.500	6.500	6.300	6.400	5.451	1,676,668
2023-04-17	6.350	6.600	6.350	6.500	5.536	2,058,830
2023-04-12	6.250	6.450	6.200	6.400	5.451	1,733,854
2023-04-11	6.250	6.350	6.200	6.300	5.366	937,402
2023-04-10	6.150	6.350	6.000	6.200	5.280	3,252,400
2023-04-07	6.100	6.250	6.050	6.100	5.195	2,548,775
2023-04-05	6.300	6.300	6.050	6.100	5.195	1,800,837
2023-04-04	6.400	6.400	6.250	6.300	5.366	439,334
2023-04-03	6.300	6.450	6.150	6.400	5.451	1,078,850
2023-03-31	6.300	6.350	6.250	6.250	5.323	639,619
2023-03-30	6.400	6.400	6.300	6.300	5.366	860,611
2023-03-29	6.400	6.450	6.300	6.400	5.451	1,739,700
2023-03-28	6.350	6.400	6.300	6.400	5.451	1,065,508
2023-03-27	6.400	6.400	6.250	6.400	5.451	958,419
2023-03-24	6.450	6.450	6.300	6.350	5.408	555,049
2023-03-23	6.250	6.500	6.250	6.400	5.451	605,204
2023-03-22	6.450	6.450	6.300	6.350	5.408	523,119
2023-03-21	6.250	6.450	6.250	6.400	5.451	685,108
2023-03-20	6.350	6.350	6.100	6.200	5.280	1,628,021
2023-03-17	6.300	6.300	6.100	6.200	5.280	1,473,223
2023-03-16	6.100	6.200	6.050	6.200	5.280	1,179,101
2023-03-15	6.200	6.300	6.100	6.150	5.238	1,609,003
2023-03-14	6.250	6.350	6.000	6.050	5.153	2,892,153
2023-03-13	6.300	6.450	6.200	6.200	5.280	1,713,244
2023-03-10	6.450	6.550	6.400	6.400	5.451	818,461
2023-03-09	6.550	6.700	6.500	6.550	5.579	1,010,109
2023-03-08	6.500	6.600	6.500	6.550	5.579	1,146,159
2023-03-07	6.250	6.650	6.250	6.600	5.621	2,213,811
2023-03-03	6.450	6.500	6.300	6.350	5.408	1,866,123
2023-03-02	6.700	6.750	6.350	6.450	5.493	2,299,175
2023-03-01	6.850	6.950	6.500	6.700	5.706	5,794,287
2023-02-28	7.000	7.000	6.800	6.900	5.877	2,321,904
2023-02-27	7.150	7.150	6.850	6.950	5.919	4,829,490
2023-02-24	7.250	7.300	7.050	7.100	6.047	5,341,437
2023-02-23	7.300	7.500	7.250	7.300	6.217	4,075,222
2023-02-22	7.300	7.350	7.250	7.300	6.217	2,536,305
2023-02-21	7.400	7.450	7.150	7.300	6.217	4,932,521
2023-02-20	7.600	7.600	7.350	7.400	6.302	6,323,829
2023-02-17	7.400	7.600	7.050	7.550	6.430	17,291,359
2023-02-16	7.050	7.500	6.900	7.500	6.388	15,219,330
2023-02-15	6.850	7.050	6.700	6.750	5.749	3,050,438
2023-02-14	7.200	7.200	7.000	7.050	6.004	5,390,839
2023-02-13	7.150	7.400	7.100	7.150	6.090	4,879,443
2023-02-10	7.300	7.300	7.150	7.150	6.090	1,504,021
2023-02-09	7.050	7.350	6.850	7.300	6.217	8,235,638
2023-02-08	7.200	7.200	7.050	7.050	6.004	1,732,533
2023-02-07	7.300	7.300	7.000	7.050	6.004	2,719,032
2023-02-06	7.150	7.250	7.050	7.250	6.175	2,168,366
2023-02-03	6.950	7.350	6.950	7.200	6.132	9,538,048
2023-02-02	6.300	7.050	6.300	7.000	5.962	21,916,051

← NewerPage 15 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.