Saksiam Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	7.550	7.600	7.400	7.450	6.345	1,025,104
2022-08-08	7.550	7.600	7.500	7.550	6.430	1,000,687
2022-08-05	7.600	7.650	7.500	7.500	6.388	1,141,201
2022-08-04	7.350	7.800	7.350	7.650	6.515	4,037,161
2022-08-03	7.400	7.500	7.250	7.250	6.175	965,847
2022-08-02	7.500	7.550	7.400	7.400	6.302	631,111
2022-08-01	7.450	7.550	7.350	7.550	6.430	1,243,816
2022-07-27	7.400	7.400	7.250	7.350	6.260	534,100
2022-07-26	7.500	7.550	7.350	7.400	6.302	1,114,327
2022-07-25	7.200	7.550	7.100	7.450	6.345	2,647,535
2022-07-22	7.300	7.350	7.000	7.200	6.132	1,645,173
2022-07-21	7.250	7.300	7.150	7.250	6.175	793,488
2022-07-20	7.100	7.300	7.050	7.150	6.090	2,171,202
2022-07-19	7.000	7.050	6.800	7.000	5.962	1,861,364
2022-07-18	6.700	7.050	6.700	6.950	5.919	1,424,389
2022-07-15	6.650	6.750	6.550	6.700	5.706	1,364,601
2022-07-14	6.750	6.750	6.600	6.700	5.706	994,808
2022-07-12	6.850	6.850	6.650	6.750	5.749	879,604
2022-07-11	7.000	7.000	6.750	6.850	5.834	879,101
2022-07-08	6.900	7.100	6.850	6.900	5.877	2,080,868
2022-07-07	6.800	6.950	6.750	6.950	5.919	2,909,856
2022-07-06	6.700	6.850	6.550	6.700	5.706	1,165,320
2022-07-05	7.150	7.200	6.600	6.700	5.706	4,203,548
2022-07-04	7.450	7.450	7.150	7.150	6.090	1,669,433
2022-07-01	7.450	7.550	7.300	7.450	6.345	1,369,849
2022-06-30	7.650	7.700	7.450	7.500	6.388	1,549,950
2022-06-29	7.750	7.750	7.600	7.600	6.473	1,377,439
2022-06-28	7.650	7.800	7.600	7.750	6.601	1,324,203
2022-06-27	7.750	7.750	7.650	7.650	6.515	770,018
2022-06-24	7.700	7.750	7.650	7.650	6.515	814,646
2022-06-23	7.650	7.800	7.600	7.600	6.473	2,840,560
2022-06-22	7.800	7.800	7.650	7.650	6.515	1,160,209
2022-06-21	7.800	7.850	7.700	7.750	6.601	1,184,014
2022-06-20	7.750	7.800	7.650	7.750	6.601	700,388
2022-06-17	7.800	7.900	7.600	7.800	6.643	2,330,994
2022-06-16	7.950	8.050	7.700	7.800	6.643	3,255,021
2022-06-15	8.050	8.050	7.850	7.850	6.686	3,577,181
2022-06-14	7.800	8.150	7.700	8.000	6.813	5,511,945
2022-06-13	7.900	8.000	7.750	7.750	6.601	5,667,788
2022-06-10	8.100	8.200	8.050	8.100	6.899	1,654,208
2022-06-09	8.200	8.250	8.100	8.100	6.899	2,249,600
2022-06-08	8.150	8.350	8.150	8.200	6.984	2,288,178
2022-06-07	8.100	8.150	8.050	8.150	6.941	1,039,136
2022-06-06	8.250	8.250	8.100	8.150	6.941	1,650,430
2022-06-02	8.300	8.350	8.200	8.250	7.026	2,590,096
2022-06-01	8.400	8.450	8.300	8.350	7.112	1,329,442
2022-05-31	8.400	8.500	8.300	8.400	7.154	1,975,589
2022-05-30	8.550	8.650	8.300	8.400	7.154	4,996,735
2022-05-27	8.650	8.750	8.500	8.550	7.282	4,272,673
2022-05-26	8.250	8.650	8.150	8.600	7.324	7,848,163
2022-05-25	8.050	8.300	8.000	8.250	7.026	5,454,343
2022-05-24	8.000	8.150	8.000	8.000	6.813	2,628,335
2022-05-23	8.050	8.200	8.000	8.000	6.813	2,838,476
2022-05-20	8.100	8.100	7.950	8.000	6.813	1,452,100
2022-05-19	7.900	8.100	7.900	8.000	6.813	2,423,000
2022-05-18	7.950	8.150	7.900	8.100	6.899	5,007,600
2022-05-17	7.950	8.050	7.900	8.000	6.813	4,647,400
2022-05-13	8.100	8.200	7.700	7.900	6.728	9,484,300
2022-05-12	8.250	8.250	8.000	8.100	6.899	3,403,600
2022-05-11	8.500	8.500	8.250	8.350	7.112	1,514,800

← NewerPage 18 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.