Saksiam Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	9.850	9.850	9.600	9.750	8.197	4,540,700
2022-02-03	9.900	10.000	9.700	9.800	8.239	8,809,400
2022-02-02	9.350	10.100	9.350	10.100	8.491	31,314,100
2022-02-01	9.250	9.300	9.200	9.250	7.777	2,562,900
2022-01-31	9.400	9.450	9.200	9.200	7.735	1,365,900
2022-01-28	9.200	9.450	9.200	9.350	7.861	3,891,600
2022-01-27	9.250	9.300	9.100	9.100	7.650	2,390,800
2022-01-26	9.600	9.600	9.200	9.250	7.777	3,917,100
2022-01-25	9.300	9.700	9.050	9.500	7.987	11,881,400
2022-01-24	9.300	9.450	9.250	9.300	7.819	4,213,100
2022-01-21	9.300	9.450	9.100	9.200	7.735	4,471,600
2022-01-20	9.450	9.600	9.400	9.400	7.903	4,740,000
2022-01-19	9.050	9.800	8.900	9.600	8.071	23,277,000
2022-01-18	9.650	9.750	9.050	9.100	7.650	20,730,000
2022-01-17	9.850	9.950	9.550	9.650	8.113	13,250,300
2022-01-14	10.100	10.200	9.850	9.850	8.281	8,376,700
2022-01-13	9.900	10.300	9.850	9.950	8.365	13,455,000
2022-01-12	9.850	9.950	9.800	9.850	8.281	2,536,300
2022-01-11	10.000	10.000	9.750	9.800	8.239	8,006,600
2022-01-10	9.850	10.200	9.750	10.000	8.407	6,970,600
2022-01-07	9.850	9.900	9.800	9.850	8.281	2,716,300
2022-01-06	10.000	10.100	9.850	9.850	8.281	13,102,400
2022-01-05	10.400	10.400	10.200	10.300	8.659	4,316,400
2022-01-04	10.100	10.500	10.000	10.400	8.743	9,763,100
2021-12-30	9.850	10.200	9.800	10.100	8.491	7,739,600
2021-12-29	9.900	9.900	9.750	9.800	8.239	1,852,700
2021-12-28	9.700	9.950	9.650	9.800	8.239	3,810,300
2021-12-27	9.750	9.850	9.600	9.700	8.155	4,082,700
2021-12-24	9.950	10.000	9.650	9.750	8.197	7,284,800
2021-12-23	10.000	10.200	9.900	9.900	8.323	4,633,200
2021-12-22	10.000	10.100	9.900	9.950	8.365	5,184,000
2021-12-21	10.100	10.200	9.850	9.950	8.365	9,058,700
2021-12-20	10.600	10.600	9.900	10.000	8.407	16,907,699
2021-12-17	10.700	10.900	10.300	10.700	8.996	18,585,100
2021-12-16	9.950	10.800	9.900	10.600	8.911	23,201,100
2021-12-15	10.100	10.100	9.800	9.900	8.323	6,326,900
2021-12-14	9.850	10.100	9.850	10.100	8.491	3,102,800
2021-12-13	10.100	10.100	9.850	9.900	8.323	4,948,700
2021-12-09	10.300	10.300	9.950	10.000	8.407	5,792,000
2021-12-08	10.200	10.200	9.950	10.100	8.491	5,814,600
2021-12-07	9.850	10.300	9.850	10.200	8.575	9,754,400
2021-12-03	9.750	9.950	9.650	9.800	8.239	5,621,000
2021-12-02	9.900	9.900	9.650	9.700	8.155	5,155,400
2021-12-01	9.550	10.000	9.450	9.900	8.323	11,141,700
2021-11-30	10.200	10.400	9.450	9.450	7.945	15,899,200
2021-11-29	10.000	10.100	9.650	10.000	8.407	20,578,199
2021-11-26	10.300	10.600	10.100	10.100	8.491	10,213,900
2021-11-25	10.400	10.500	10.100	10.400	8.743	7,409,500
2021-11-24	10.700	10.800	10.400	10.500	8.827	13,140,600
2021-11-23	10.700	11.000	10.300	10.800	9.080	21,918,600
2021-11-22	9.950	10.800	9.900	10.800	9.080	33,845,398
2021-11-19	10.000	10.100	9.850	9.900	8.323	6,671,600
2021-11-18	9.900	10.400	9.850	9.950	8.365	18,292,801
2021-11-17	10.000	10.200	9.750	9.900	8.323	15,270,700
2021-11-16	9.550	10.100	9.500	10.000	8.407	31,162,801
2021-11-15	9.150	9.700	9.100	9.600	8.071	25,513,301
2021-11-12	8.950	9.150	8.800	9.100	7.650	12,158,100
2021-11-11	9.000	9.000	8.650	8.900	7.482	6,924,000
2021-11-10	8.700	9.000	8.650	9.000	7.566	12,589,600
2021-11-09	8.600	8.650	8.450	8.600	7.230	5,012,900

← NewerPage 20 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.