Saksiam Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	3.280	3.300	3.280	3.280	3.084	799,757
2026-04-20	3.240	3.300	3.240	3.280	3.084	674,444
2026-04-17	3.260	3.280	3.240	3.240	3.046	380,011
2026-04-16	3.240	3.280	3.240	3.240	3.046	779,518
2026-04-10	3.260	3.260	3.240	3.240	3.046	750,031
2026-04-09	3.260	3.260	3.220	3.240	3.046	1,231,190
2026-04-08	3.300	3.300	3.240	3.280	3.084	2,277,430
2026-04-07	3.260	3.280	3.220	3.240	3.046	1,249,906
2026-04-03	3.280	3.340	3.260	3.260	3.065	456,101
2026-04-02	3.340	3.340	3.300	3.300	3.102	383,014
2026-04-01	3.300	3.360	3.300	3.340	3.140	1,458,558
2026-03-31	3.260	3.280	3.220	3.280	3.084	658,602
2026-03-30	3.240	3.260	3.200	3.220	3.027	802,551
2026-03-27	3.240	3.280	3.220	3.240	3.046	619,310
2026-03-26	3.280	3.280	3.220	3.220	3.027	1,161,591
2026-03-25	3.260	3.320	3.260	3.300	3.102	1,528,200
2026-03-24	3.280	3.300	3.260	3.260	3.065	260,703
2026-03-23	3.300	3.300	3.240	3.240	3.046	1,784,895
2026-03-20	3.360	3.380	3.320	3.340	3.140	1,987,099
2026-03-19	3.420	3.420	3.340	3.340	3.140	1,360,128
2026-03-18	3.400	3.440	3.380	3.420	3.215	471,702
2026-03-17	3.400	3.420	3.380	3.380	3.178	576,700
2026-03-16	3.400	3.420	3.360	3.360	3.159	482,807
2026-03-13	3.440	3.440	3.380	3.400	3.196	753,917
2026-03-12	3.380	3.460	3.320	3.440	3.234	1,197,000
2026-03-11	3.420	3.460	3.380	3.400	3.196	1,399,010
2026-03-10	3.420	3.420	3.360	3.380	3.178	1,306,700
2026-03-09	3.300	3.360	3.260	3.360	3.159	1,594,308
2026-03-06	3.420	3.420	3.380	3.420	3.215	669,400
2026-03-05	3.460	3.480	3.400	3.420	3.215	1,240,232
2026-03-04	3.480	3.500	3.280	3.400	3.196	3,687,325
2026-03-02	3.700	3.720	3.580	3.600	3.384	4,687,175
2026-02-27	3.840	3.860	3.780	3.820	3.591	1,190,714
2026-02-26	3.980	4.000	3.840	3.840	3.610	2,880,291
2026-02-25	3.820	3.940	3.760	3.900	3.667	4,108,535
2026-02-24	3.760	3.820	3.660	3.820	3.591	3,488,752
2026-02-23	3.800	3.860	3.680	3.760	3.535	2,990,223
2026-02-20	3.800	3.820	3.740	3.800	3.573	2,942,743
2026-02-19	3.720	3.840	3.700	3.800	3.573	5,040,782
2026-02-18	3.660	3.720	3.640	3.640	3.422	2,275,429
2026-02-17	3.520	3.700	3.520	3.680	3.460	3,365,051
2026-02-16	3.460	3.520	3.460	3.520	3.309	1,043,770
2026-02-13	3.480	3.500	3.440	3.460	3.253	866,309
2026-02-12	3.400	3.500	3.380	3.500	3.290	2,009,000
2026-02-11	3.420	3.420	3.400	3.400	3.196	331,812
2026-02-10	3.400	3.420	3.360	3.420	3.215	906,860
2026-02-09	3.340	3.440	3.320	3.400	3.196	2,386,715
2026-02-06	3.260	3.320	3.240	3.300	3.102	995,635
2026-02-05	3.220	3.260	3.220	3.240	3.046	245,005
2026-02-04	3.240	3.240	3.220	3.240	3.046	81,010
2026-02-03	3.220	3.260	3.220	3.240	3.046	605,408
2026-02-02	3.220	3.220	3.200	3.200	3.008	195,120
2026-01-30	3.220	3.240	3.180	3.220	3.027	531,760
2026-01-29	3.200	3.260	3.180	3.240	3.046	1,070,800
2026-01-28	3.220	3.260	3.220	3.240	3.046	290,810
2026-01-27	3.220	3.260	3.200	3.220	3.027	610,802
2026-01-26	3.220	3.240	3.200	3.240	3.046	423,306
2026-01-23	3.220	3.260	3.220	3.240	3.046	188,123
2026-01-22	3.260	3.280	3.220	3.220	3.027	702,650
2026-01-21	3.260	3.260	3.240	3.240	3.046	781,209

← NewerPage 3 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.