Saksiam Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	6.300	7.050	6.300	7.000	5.962	21,916,051
2023-02-01	6.150	6.350	6.150	6.300	5.366	1,993,225
2023-01-31	6.150	6.200	6.100	6.100	5.195	401,179
2023-01-30	6.200	6.200	6.050	6.150	5.238	810,102
2023-01-27	6.050	6.200	6.050	6.200	5.280	674,022
2023-01-26	6.250	6.250	6.050	6.050	5.153	3,302,624
2023-01-25	6.350	6.400	6.250	6.250	5.323	1,170,819
2023-01-24	6.400	6.450	6.300	6.350	5.408	676,940
2023-01-23	6.300	6.450	6.300	6.350	5.408	895,724
2023-01-20	6.550	6.650	6.300	6.300	5.366	6,094,958
2023-01-19	6.550	6.600	6.500	6.550	5.579	978,000
2023-01-18	6.500	6.600	6.500	6.600	5.621	2,546,776
2023-01-17	6.600	6.650	6.550	6.650	5.664	1,664,526
2023-01-16	6.600	6.650	6.500	6.550	5.579	2,718,911
2023-01-13	6.550	6.800	6.500	6.650	5.664	7,647,572
2023-01-12	6.550	6.550	6.400	6.450	5.493	1,884,420
2023-01-11	6.550	6.550	6.400	6.500	5.536	2,465,895
2023-01-10	6.500	6.550	6.350	6.500	5.536	3,950,009
2023-01-09	6.200	6.550	6.150	6.550	5.579	14,682,200
2023-01-06	6.150	6.350	6.100	6.150	5.238	4,790,220
2023-01-05	6.100	6.150	6.050	6.100	5.195	1,309,517
2023-01-04	6.100	6.150	6.000	6.050	5.153	1,513,122
2023-01-03	6.100	6.150	5.950	6.050	5.153	1,735,160
2022-12-30	6.100	6.150	6.050	6.100	5.195	537,301
2022-12-29	6.100	6.150	6.050	6.100	5.195	306,912
2022-12-28	6.150	6.150	6.050	6.050	5.153	985,187
2022-12-27	6.050	6.150	6.050	6.150	5.238	753,592
2022-12-26	6.000	6.050	5.950	6.000	5.110	976,092
2022-12-23	6.050	6.050	5.850	6.000	5.110	1,250,462
2022-12-22	6.000	6.050	6.000	6.000	5.110	428,010
2022-12-21	6.000	6.050	5.950	6.000	5.110	1,074,148
2022-12-20	6.100	6.100	5.950	6.050	5.153	1,108,159
2022-12-19	6.100	6.150	6.000	6.100	5.195	1,690,512
2022-12-16	6.150	6.200	6.050	6.150	5.238	2,050,859
2022-12-15	6.250	6.300	6.150	6.250	5.323	1,564,695
2022-12-14	6.250	6.300	6.200	6.250	5.323	1,252,723
2022-12-13	6.350	6.400	6.150	6.200	5.280	2,446,620
2022-12-09	6.450	6.500	6.300	6.350	5.408	2,420,749
2022-12-08	6.250	6.400	6.250	6.400	5.451	1,460,231
2022-12-07	6.350	6.350	6.250	6.250	5.323	2,364,308
2022-12-06	6.400	6.500	6.300	6.400	5.451	3,260,382
2022-12-02	6.200	6.500	6.200	6.450	5.493	7,654,250
2022-12-01	6.200	6.300	6.150	6.150	5.238	3,404,508
2022-11-30	6.150	6.200	6.100	6.150	5.238	667,062
2022-11-29	6.150	6.200	6.100	6.200	5.280	1,133,626
2022-11-28	6.050	6.150	6.050	6.150	5.238	822,349
2022-11-25	6.150	6.200	6.050	6.100	5.195	1,259,800
2022-11-24	6.300	6.400	5.950	6.150	5.238	5,474,905
2022-11-23	6.350	6.400	6.200	6.300	5.366	1,934,811
2022-11-22	6.550	6.550	6.300	6.300	5.366	3,704,132
2022-11-21	6.600	6.700	6.500	6.550	5.579	4,017,835
2022-11-18	6.650	6.700	6.600	6.650	5.664	525,323
2022-11-17	6.700	6.700	6.600	6.650	5.664	814,120
2022-11-16	6.700	6.700	6.600	6.600	5.621	1,647,481
2022-11-15	6.700	6.750	6.650	6.700	5.706	1,249,043
2022-11-14	6.800	6.850	6.700	6.750	5.749	1,969,029
2022-11-11	6.800	6.850	6.700	6.800	5.791	1,688,543
2022-11-10	6.750	6.750	6.550	6.650	5.664	2,275,422
2022-11-09	6.950	6.950	6.750	6.850	5.834	1,728,383
2022-11-08	7.050	7.100	6.900	6.950	5.919	1,829,561

← NewerPage 16 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.