Saksiam Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	8.150	8.450	8.050	8.450	7.197	1,648,200
2022-05-09	8.350	8.450	8.050	8.150	6.941	3,837,200
2022-05-06	8.450	8.550	8.250	8.500	7.239	2,741,500
2022-05-05	8.700	8.850	8.450	8.500	7.239	3,166,700
2022-05-03	9.000	9.050	8.550	8.550	7.282	6,135,300
2022-04-29	9.000	9.150	8.950	9.000	7.665	2,003,600
2022-04-28	8.950	9.000	8.850	8.950	7.623	1,470,700
2022-04-27	8.950	9.000	8.800	8.950	7.623	2,691,800
2022-04-26	9.200	9.250	9.000	9.000	7.566	3,385,800
2022-04-25	9.300	9.350	9.150	9.150	7.692	3,147,600
2022-04-22	9.500	9.500	9.300	9.350	7.861	3,733,000
2022-04-21	9.400	9.600	9.350	9.500	7.987	6,672,900
2022-04-20	9.150	9.500	9.100	9.500	7.987	6,246,700
2022-04-19	9.250	9.350	9.100	9.100	7.650	4,583,200
2022-04-18	8.950	9.250	8.950	9.200	7.735	3,971,400
2022-04-12	8.950	9.100	8.900	8.950	7.524	2,507,600
2022-04-11	9.000	9.050	8.950	8.950	7.524	1,429,800
2022-04-08	9.050	9.100	8.950	9.000	7.566	1,266,700
2022-04-07	9.150	9.150	8.950	9.000	7.566	3,776,000
2022-04-05	9.100	9.150	9.050	9.050	7.608	2,144,600
2022-04-04	9.100	9.250	9.050	9.100	7.650	3,456,400
2022-04-01	9.150	9.150	9.000	9.150	7.692	6,072,000
2022-03-31	9.200	9.200	9.000	9.100	7.650	5,301,700
2022-03-30	9.250	9.400	9.150	9.200	7.735	5,029,200
2022-03-29	9.250	9.300	9.050	9.200	7.735	6,328,000
2022-03-28	9.200	9.350	9.200	9.300	7.819	4,166,000
2022-03-25	9.350	9.450	9.200	9.250	7.777	4,255,100
2022-03-24	9.350	9.350	9.250	9.250	7.777	1,573,104
2022-03-23	9.350	9.450	9.300	9.350	7.861	1,712,730
2022-03-22	9.450	9.500	9.300	9.300	7.819	3,161,500
2022-03-21	9.400	9.600	9.400	9.500	7.987	4,125,400
2022-03-18	9.650	9.650	9.400	9.400	7.903	2,561,000
2022-03-17	9.650	9.700	9.450	9.550	8.029	2,846,400
2022-03-16	9.300	9.650	9.300	9.550	8.029	5,628,300
2022-03-15	9.500	9.700	9.200	9.200	7.735	11,092,600
2022-03-14	9.750	9.750	9.300	9.350	7.861	7,645,000
2022-03-11	9.500	9.850	9.500	9.700	8.155	10,040,400
2022-03-10	9.400	9.750	9.400	9.650	8.113	11,951,300
2022-03-09	8.950	9.300	8.800	9.300	7.819	4,926,000
2022-03-08	8.950	9.100	8.600	8.850	7.440	5,185,200
2022-03-07	9.000	9.100	8.800	9.050	7.608	4,773,400
2022-03-04	9.400	9.400	9.200	9.250	7.777	1,782,300
2022-03-03	9.450	9.500	9.250	9.400	7.903	2,657,100
2022-03-02	9.450	9.450	9.250	9.350	7.861	1,546,800
2022-03-01	9.400	9.600	9.350	9.450	7.945	4,848,500
2022-02-28	9.650	9.650	9.350	9.350	7.861	2,159,800
2022-02-25	9.450	9.650	9.300	9.650	8.113	7,826,700
2022-02-24	9.300	9.600	9.250	9.400	7.903	12,420,300
2022-02-23	9.100	9.500	9.050	9.300	7.819	17,790,100
2022-02-22	8.750	8.950	8.700	8.850	7.440	2,628,600
2022-02-21	9.000	9.050	8.700	8.750	7.356	5,759,400
2022-02-18	9.000	9.050	8.850	8.950	7.524	3,066,200
2022-02-17	8.800	9.200	8.600	9.000	7.566	17,823,500
2022-02-15	8.800	9.050	8.800	8.950	7.524	4,392,600
2022-02-14	9.250	9.250	8.800	8.800	7.398	15,082,700
2022-02-11	9.500	9.550	9.300	9.350	7.861	6,076,000
2022-02-10	9.450	9.850	9.450	9.500	7.987	9,413,900
2022-02-09	9.700	9.850	9.350	9.450	7.945	7,289,200
2022-02-08	9.800	9.850	9.650	9.700	8.155	2,903,400
2022-02-07	9.750	9.900	9.650	9.700	8.155	3,200,800

← NewerPage 19 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.