Saksiam Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	6.750	7.250	6.750	7.050	6.004	3,203,704
2022-11-04	6.650	6.750	6.600	6.700	5.706	998,658
2022-11-03	6.600	6.650	6.550	6.600	5.621	792,011
2022-11-02	6.700	6.700	6.600	6.600	5.621	405,117
2022-11-01	6.600	6.750	6.500	6.650	5.664	1,083,727
2022-10-31	6.700	6.750	6.600	6.600	5.621	553,566
2022-10-28	6.650	6.750	6.600	6.650	5.664	1,291,037
2022-10-27	6.650	6.750	6.650	6.700	5.706	1,016,963
2022-10-26	6.750	6.750	6.550	6.650	5.664	1,487,107
2022-10-25	6.800	6.800	6.650	6.650	5.664	571,929
2022-10-21	6.700	6.750	6.650	6.750	5.749	824,092
2022-10-20	6.800	6.800	6.650	6.700	5.706	431,806
2022-10-19	6.800	6.850	6.700	6.700	5.706	760,380
2022-10-18	6.650	6.900	6.650	6.750	5.749	2,346,036
2022-10-17	6.650	6.750	6.600	6.650	5.664	807,960
2022-10-12	6.600	6.800	6.600	6.750	5.749	716,675
2022-10-11	6.600	6.750	6.600	6.650	5.664	636,184
2022-10-10	6.750	6.800	6.600	6.700	5.706	825,556
2022-10-07	6.850	6.900	6.750	6.750	5.749	1,003,306
2022-10-06	6.850	6.950	6.850	6.850	5.834	1,393,213
2022-10-05	6.750	6.900	6.750	6.750	5.749	1,251,500
2022-10-04	6.750	6.800	6.650	6.800	5.791	1,270,362
2022-10-03	6.700	6.750	6.600	6.650	5.664	1,360,851
2022-09-30	6.600	6.750	6.600	6.700	5.706	2,192,465
2022-09-29	7.000	7.000	6.600	6.600	5.621	3,306,706
2022-09-28	6.850	6.950	6.750	6.900	5.877	1,961,135
2022-09-27	7.050	7.100	6.850	6.850	5.834	3,527,673
2022-09-26	7.150	7.150	7.050	7.050	6.004	927,608
2022-09-23	7.300	7.300	7.050	7.150	6.090	1,404,616
2022-09-22	7.100	7.250	7.100	7.250	6.175	1,102,980
2022-09-21	7.200	7.250	7.100	7.150	6.090	1,400,342
2022-09-20	7.250	7.350	7.200	7.250	6.175	1,485,100
2022-09-19	7.450	7.500	7.200	7.200	6.132	1,682,580
2022-09-16	7.550	7.550	7.400	7.400	6.302	2,070,145
2022-09-15	7.700	7.750	7.550	7.550	6.430	2,740,841
2022-09-14	7.550	7.700	7.500	7.650	6.515	1,839,710
2022-09-13	7.650	7.750	7.600	7.650	6.515	2,867,044
2022-09-12	7.550	7.900	7.450	7.650	6.515	14,752,690
2022-09-09	7.250	7.250	7.100	7.150	6.090	2,091,201
2022-09-08	7.150	7.300	7.100	7.150	6.090	1,467,266
2022-09-07	7.200	7.200	7.100	7.100	6.047	903,783
2022-09-06	7.150	7.300	7.100	7.200	6.132	1,634,088
2022-09-05	7.100	7.150	7.050	7.150	6.090	762,805
2022-09-02	7.050	7.250	7.050	7.150	6.090	1,324,666
2022-09-01	7.050	7.100	7.000	7.000	5.962	1,545,365
2022-08-31	7.050	7.150	7.000	7.050	6.004	2,291,337
2022-08-30	7.300	7.300	7.050	7.050	6.004	3,283,030
2022-08-29	7.200	7.350	7.150	7.200	6.132	3,219,674
2022-08-26	7.600	7.600	7.450	7.550	6.430	1,759,719
2022-08-25	7.650	7.750	7.550	7.600	6.473	5,304,563
2022-08-24	7.350	7.650	7.350	7.600	6.473	4,499,131
2022-08-23	7.250	7.550	7.200	7.500	6.388	2,170,607
2022-08-22	7.250	7.400	7.250	7.250	6.175	681,689
2022-08-19	7.350	7.500	7.250	7.250	6.175	992,361
2022-08-18	7.500	7.500	7.300	7.300	6.217	1,526,048
2022-08-17	7.400	7.600	7.400	7.500	6.388	2,933,526
2022-08-16	7.100	7.500	7.100	7.400	6.302	4,974,902
2022-08-15	7.100	7.200	7.050	7.100	6.047	1,681,548
2022-08-11	7.150	7.250	7.050	7.150	6.090	1,709,343
2022-08-10	7.450	7.450	7.100	7.150	6.090	2,592,256

← NewerPage 17 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.