Saksiam Leasing Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 3.260 | 3.260 | 3.240 | 3.240 | 3.046 | 781,209 |
| 2026-01-20 | 3.280 | 3.320 | 3.240 | 3.240 | 3.046 | 1,598,082 |
| 2026-01-19 | 3.200 | 3.280 | 3.200 | 3.240 | 3.046 | 490,808 |
| 2026-01-16 | 3.200 | 3.240 | 3.180 | 3.200 | 3.008 | 614,558 |
| 2026-01-15 | 3.100 | 3.220 | 3.100 | 3.220 | 3.027 | 842,211 |
| 2026-01-14 | 3.080 | 3.140 | 3.080 | 3.100 | 2.914 | 554,832 |
| 2026-01-13 | 3.160 | 3.200 | 3.100 | 3.140 | 2.952 | 990,971 |
| 2026-01-12 | 3.200 | 3.220 | 3.160 | 3.200 | 3.008 | 808,455 |
| 2026-01-09 | 3.280 | 3.280 | 3.220 | 3.240 | 3.046 | 1,311,010 |
| 2026-01-08 | 3.280 | 3.300 | 3.260 | 3.280 | 3.084 | 561,400 |
| 2026-01-07 | 3.260 | 3.300 | 3.260 | 3.280 | 3.084 | 702,315 |
| 2026-01-06 | 3.300 | 3.320 | 3.280 | 3.280 | 3.084 | 273,701 |
| 2026-01-05 | 3.300 | 3.320 | 3.280 | 3.300 | 3.102 | 732,501 |
| 2025-12-30 | 3.280 | 3.320 | 3.280 | 3.320 | 3.121 | 366,533 |
| 2025-12-29 | 3.340 | 3.360 | 3.240 | 3.300 | 3.102 | 1,630,112 |
| 2025-12-26 | 3.360 | 3.380 | 3.320 | 3.360 | 3.159 | 287,320 |
| 2025-12-25 | 3.360 | 3.380 | 3.320 | 3.360 | 3.159 | 300,700 |
| 2025-12-24 | 3.340 | 3.400 | 3.340 | 3.360 | 3.159 | 488,115 |
| 2025-12-23 | 3.320 | 3.360 | 3.320 | 3.340 | 3.140 | 518,500 |
| 2025-12-22 | 3.300 | 3.360 | 3.300 | 3.340 | 3.140 | 125,794 |
| 2025-12-19 | 3.280 | 3.340 | 3.280 | 3.320 | 3.121 | 610,800 |
| 2025-12-18 | 3.420 | 3.420 | 3.220 | 3.300 | 3.102 | 2,967,301 |
| 2025-12-17 | 3.380 | 3.520 | 3.360 | 3.420 | 3.215 | 2,189,990 |
| 2025-12-16 | 3.380 | 3.380 | 3.340 | 3.380 | 3.178 | 309,629 |
| 2025-12-15 | 3.360 | 3.380 | 3.320 | 3.380 | 3.178 | 527,070 |
| 2025-12-12 | 3.320 | 3.380 | 3.320 | 3.360 | 3.159 | 628,208 |
| 2025-12-11 | 3.320 | 3.340 | 3.300 | 3.320 | 3.121 | 376,500 |
| 2025-12-09 | 3.340 | 3.360 | 3.280 | 3.320 | 3.121 | 1,554,200 |
| 2025-12-08 | 3.360 | 3.380 | 3.320 | 3.360 | 3.159 | 292,910 |
| 2025-12-04 | 3.400 | 3.400 | 3.360 | 3.360 | 3.159 | 228,153 |
| 2025-12-03 | 3.360 | 3.400 | 3.360 | 3.380 | 3.178 | 233,803 |
| 2025-12-02 | 3.400 | 3.400 | 3.340 | 3.380 | 3.178 | 1,580,226 |
| 2025-12-01 | 3.400 | 3.440 | 3.380 | 3.400 | 3.196 | 343,600 |
| 2025-11-28 | 3.380 | 3.400 | 3.360 | 3.400 | 3.196 | 243,330 |
| 2025-11-27 | 3.340 | 3.400 | 3.340 | 3.360 | 3.159 | 268,353 |
| 2025-11-26 | 3.380 | 3.380 | 3.320 | 3.340 | 3.140 | 443,938 |
| 2025-11-25 | 3.360 | 3.400 | 3.340 | 3.360 | 3.159 | 265,800 |
| 2025-11-24 | 3.380 | 3.380 | 3.340 | 3.340 | 3.140 | 199,313 |
| 2025-11-21 | 3.400 | 3.420 | 3.340 | 3.380 | 3.178 | 775,100 |
| 2025-11-20 | 3.380 | 3.440 | 3.380 | 3.420 | 3.215 | 147,600 |
| 2025-11-19 | 3.380 | 3.380 | 3.360 | 3.380 | 3.178 | 394,000 |
| 2025-11-18 | 3.400 | 3.400 | 3.360 | 3.360 | 3.159 | 303,300 |
| 2025-11-17 | 3.400 | 3.400 | 3.320 | 3.400 | 3.196 | 515,700 |
| 2025-11-14 | 3.380 | 3.420 | 3.300 | 3.360 | 3.159 | 1,796,832 |
| 2025-11-13 | 3.440 | 3.480 | 3.360 | 3.400 | 3.196 | 2,075,367 |
| 2025-11-12 | 3.580 | 3.580 | 3.400 | 3.440 | 3.234 | 2,440,887 |
| 2025-11-11 | 3.600 | 3.620 | 3.580 | 3.600 | 3.384 | 677,058 |
| 2025-11-10 | 3.560 | 3.620 | 3.560 | 3.620 | 3.403 | 205,300 |
| 2025-11-07 | 3.580 | 3.600 | 3.540 | 3.600 | 3.384 | 251,900 |
| 2025-11-06 | 3.520 | 3.600 | 3.500 | 3.600 | 3.384 | 1,212,145 |
| 2025-11-05 | 3.460 | 3.500 | 3.440 | 3.500 | 3.290 | 351,370 |
| 2025-11-04 | 3.580 | 3.600 | 3.460 | 3.480 | 3.272 | 2,502,907 |
| 2025-11-03 | 3.580 | 3.620 | 3.560 | 3.560 | 3.347 | 746,730 |
| 2025-10-31 | 3.600 | 3.620 | 3.580 | 3.600 | 3.384 | 854,300 |
| 2025-10-30 | 3.600 | 3.660 | 3.580 | 3.600 | 3.384 | 813,350 |
| 2025-10-29 | 3.620 | 3.660 | 3.600 | 3.600 | 3.384 | 590,302 |
| 2025-10-28 | 3.640 | 3.660 | 3.600 | 3.620 | 3.403 | 848,979 |
| 2025-10-27 | 3.660 | 3.740 | 3.620 | 3.640 | 3.422 | 1,100,192 |
| 2025-10-24 | 3.640 | 3.680 | 3.600 | 3.660 | 3.441 | 1,379,100 |
| 2025-10-22 | 3.660 | 3.700 | 3.640 | 3.640 | 3.422 | 283,200 |
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.