Saksiam Leasing Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 3.380 | 3.460 | 3.380 | 3.420 | 3.420 | 2,146,146 |
| 2026-07-17 | 3.400 | 3.400 | 3.340 | 3.380 | 3.380 | 3,656,800 |
| 2026-07-16 | 3.380 | 3.440 | 3.380 | 3.400 | 3.400 | 1,941,823 |
| 2026-07-15 | 3.380 | 3.420 | 3.340 | 3.360 | 3.360 | 2,531,610 |
| 2026-07-14 | 3.380 | 3.400 | 3.340 | 3.360 | 3.360 | 3,839,120 |
| 2026-07-13 | 3.340 | 3.420 | 3.320 | 3.420 | 3.420 | 4,114,836 |
| 2026-07-10 | 3.300 | 3.360 | 3.300 | 3.360 | 3.360 | 3,109,893 |
| 2026-07-09 | 3.220 | 3.300 | 3.220 | 3.280 | 3.280 | 3,019,909 |
| 2026-07-08 | 3.320 | 3.400 | 3.200 | 3.220 | 3.220 | 8,288,407 |
| 2026-07-07 | 3.340 | 3.360 | 3.300 | 3.320 | 3.320 | 4,509,330 |
| 2026-07-06 | 3.280 | 3.340 | 3.240 | 3.320 | 3.320 | 7,088,586 |
| 2026-07-03 | 3.140 | 3.240 | 3.140 | 3.240 | 3.240 | 6,828,758 |
| 2026-07-02 | 3.120 | 3.160 | 3.120 | 3.140 | 3.140 | 1,555,627 |
| 2026-07-01 | 3.140 | 3.160 | 3.100 | 3.120 | 3.120 | 2,156,516 |
| 2026-06-30 | 3.120 | 3.140 | 3.100 | 3.140 | 3.140 | 1,320,749 |
| 2026-06-29 | 3.120 | 3.140 | 3.100 | 3.120 | 3.120 | 1,143,645 |
| 2026-06-26 | 3.100 | 3.120 | 3.100 | 3.100 | 3.100 | 1,823,735 |
| 2026-06-25 | 3.080 | 3.140 | 3.080 | 3.100 | 3.100 | 2,716,801 |
| 2026-06-24 | 3.040 | 3.080 | 3.020 | 3.060 | 3.060 | 2,388,800 |
| 2026-06-23 | 3.060 | 3.080 | 3.020 | 3.020 | 3.020 | 2,018,462 |
| 2026-06-22 | 3.080 | 3.120 | 3.060 | 3.060 | 3.060 | 2,147,700 |
| 2026-06-19 | 3.100 | 3.120 | 3.080 | 3.080 | 3.080 | 1,025,533 |
| 2026-06-18 | 3.100 | 3.120 | 3.080 | 3.080 | 3.080 | 627,017 |
| 2026-06-17 | 3.060 | 3.140 | 3.060 | 3.100 | 3.100 | 2,940,851 |
| 2026-06-16 | 3.160 | 3.180 | 3.060 | 3.060 | 3.060 | 3,295,132 |
| 2026-06-15 | 3.060 | 3.160 | 3.060 | 3.160 | 3.160 | 2,659,611 |
| 2026-06-12 | 3.040 | 3.080 | 3.000 | 3.040 | 3.040 | 1,883,000 |
| 2026-06-11 | 3.000 | 3.020 | 2.980 | 3.000 | 3.000 | 1,817,000 |
| 2026-06-10 | 3.040 | 3.040 | 2.980 | 3.020 | 3.020 | 2,784,000 |
| 2026-06-09 | 3.120 | 3.120 | 3.020 | 3.040 | 3.040 | 3,840,654 |
| 2026-06-08 | 3.160 | 3.160 | 3.100 | 3.100 | 3.100 | 1,811,110 |
| 2026-06-05 | 3.160 | 3.220 | 3.140 | 3.160 | 3.160 | 2,770,000 |
| 2026-06-04 | 3.180 | 3.200 | 3.160 | 3.160 | 3.160 | 1,056,641 |
| 2026-06-02 | 3.200 | 3.220 | 3.160 | 3.180 | 3.180 | 1,062,774 |
| 2026-05-29 | 3.220 | 3.280 | 3.180 | 3.180 | 3.180 | 3,219,106 |
| 2026-05-28 | 3.200 | 3.220 | 3.160 | 3.200 | 3.200 | 1,394,300 |
| 2026-05-27 | 3.180 | 3.200 | 3.160 | 3.180 | 3.180 | 1,184,802 |
| 2026-05-26 | 3.200 | 3.220 | 3.180 | 3.180 | 3.180 | 833,500 |
| 2026-05-25 | 3.160 | 3.220 | 3.160 | 3.200 | 3.200 | 1,609,478 |
| 2026-05-22 | 3.140 | 3.160 | 3.120 | 3.160 | 3.160 | 575,729 |
| 2026-05-21 | 3.120 | 3.160 | 3.120 | 3.140 | 3.140 | 629,179 |
| 2026-05-20 | 3.120 | 3.140 | 3.100 | 3.120 | 3.120 | 994,100 |
| 2026-05-19 | 3.100 | 3.140 | 3.080 | 3.120 | 3.120 | 1,027,761 |
| 2026-05-18 | 3.140 | 3.160 | 3.080 | 3.080 | 3.080 | 2,361,149 |
| 2026-05-15 | 3.140 | 3.160 | 3.120 | 3.140 | 3.140 | 1,816,943 |
| 2026-05-14 | 3.140 | 3.160 | 3.120 | 3.140 | 3.140 | 700,440 |
| 2026-05-13 | 3.160 | 3.200 | 3.140 | 3.180 | 3.180 | 1,034,045 |
| 2026-05-12 | 3.160 | 3.180 | 3.140 | 3.180 | 3.180 | 547,001 |
| 2026-05-11 | 3.200 | 3.200 | 3.140 | 3.140 | 3.140 | 436,700 |
| 2026-05-08 | 3.180 | 3.220 | 3.140 | 3.180 | 3.180 | 1,244,791 |
| 2026-05-07 | 3.180 | 3.220 | 3.160 | 3.180 | 3.180 | 1,109,202 |
| 2026-05-06 | 3.140 | 3.180 | 3.140 | 3.140 | 3.140 | 969,423 |
| 2026-05-05 | 3.140 | 3.160 | 3.120 | 3.120 | 3.120 | 1,201,306 |
| 2026-04-30 | 3.180 | 3.180 | 3.120 | 3.160 | 3.160 | 2,000,239 |
| 2026-04-29 | 3.140 | 3.200 | 3.140 | 3.160 | 3.160 | 1,858,895 |
| 2026-04-28 | 3.340 | 3.360 | 3.300 | 3.340 | 3.140 | 1,751,818 |
| 2026-04-27 | 3.320 | 3.340 | 3.300 | 3.340 | 3.140 | 1,369,700 |
| 2026-04-24 | 3.280 | 3.320 | 3.280 | 3.280 | 3.084 | 1,290,902 |
| 2026-04-23 | 3.320 | 3.320 | 3.280 | 3.300 | 3.102 | 1,141,201 |
| 2026-04-22 | 3.280 | 3.340 | 3.280 | 3.320 | 3.121 | 2,453,912 |
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.