Saksiam Leasing Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 3.640 | 3.680 | 3.620 | 3.660 | 3.441 | 632,900 |
| 2025-10-20 | 3.620 | 3.660 | 3.600 | 3.620 | 3.403 | 542,500 |
| 2025-10-17 | 3.660 | 3.700 | 3.600 | 3.640 | 3.422 | 1,131,305 |
| 2025-10-16 | 3.680 | 3.720 | 3.660 | 3.700 | 3.478 | 636,556 |
| 2025-10-15 | 3.620 | 3.700 | 3.600 | 3.640 | 3.422 | 1,712,206 |
| 2025-10-14 | 3.740 | 3.760 | 3.620 | 3.620 | 3.403 | 2,014,600 |
| 2025-10-10 | 3.840 | 3.840 | 3.740 | 3.760 | 3.535 | 1,219,210 |
| 2025-10-09 | 3.860 | 3.860 | 3.760 | 3.820 | 3.591 | 1,083,105 |
| 2025-10-08 | 3.860 | 3.900 | 3.780 | 3.820 | 3.591 | 943,820 |
| 2025-10-07 | 3.740 | 3.860 | 3.740 | 3.860 | 3.629 | 1,194,513 |
| 2025-10-06 | 3.800 | 3.800 | 3.760 | 3.760 | 3.535 | 404,216 |
| 2025-10-03 | 3.860 | 3.860 | 3.740 | 3.780 | 3.554 | 921,074 |
| 2025-10-02 | 3.780 | 3.840 | 3.780 | 3.820 | 3.591 | 1,031,530 |
| 2025-10-01 | 3.860 | 3.880 | 3.740 | 3.780 | 3.554 | 2,155,341 |
| 2025-09-30 | 3.920 | 3.980 | 3.840 | 3.860 | 3.629 | 3,019,305 |
| 2025-09-29 | 3.900 | 3.940 | 3.880 | 3.920 | 3.685 | 2,037,100 |
| 2025-09-26 | 3.940 | 3.940 | 3.860 | 3.880 | 3.648 | 567,975 |
| 2025-09-25 | 3.880 | 3.940 | 3.880 | 3.920 | 3.685 | 914,600 |
| 2025-09-24 | 3.800 | 3.900 | 3.800 | 3.880 | 3.648 | 1,060,602 |
| 2025-09-23 | 3.900 | 3.920 | 3.800 | 3.800 | 3.573 | 3,200,926 |
| 2025-09-22 | 4.060 | 4.060 | 3.920 | 3.920 | 3.685 | 1,422,001 |
| 2025-09-19 | 4.000 | 4.080 | 3.960 | 4.000 | 3.761 | 2,205,861 |
| 2025-09-18 | 4.080 | 4.080 | 3.940 | 3.980 | 3.742 | 2,118,150 |
| 2025-09-17 | 4.100 | 4.100 | 4.020 | 4.060 | 3.817 | 1,938,500 |
| 2025-09-16 | 4.000 | 4.120 | 3.980 | 4.100 | 3.855 | 4,609,003 |
| 2025-09-15 | 4.000 | 4.000 | 3.940 | 3.980 | 3.742 | 1,354,203 |
| 2025-09-12 | 3.960 | 4.040 | 3.960 | 3.980 | 3.742 | 2,832,028 |
| 2025-09-11 | 3.940 | 3.980 | 3.880 | 3.940 | 3.704 | 1,256,140 |
| 2025-09-10 | 4.020 | 4.020 | 3.920 | 3.940 | 3.704 | 2,972,510 |
| 2025-09-09 | 4.000 | 4.040 | 3.920 | 4.020 | 3.779 | 2,072,531 |
| 2025-09-08 | 3.940 | 4.020 | 3.880 | 3.960 | 3.723 | 6,004,836 |
| 2025-09-05 | 3.840 | 3.920 | 3.840 | 3.860 | 3.629 | 2,470,870 |
| 2025-09-04 | 3.740 | 3.980 | 3.740 | 3.840 | 3.610 | 11,433,310 |
| 2025-09-03 | 3.620 | 3.720 | 3.620 | 3.720 | 3.497 | 3,080,009 |
| 2025-09-02 | 3.560 | 3.640 | 3.540 | 3.640 | 3.422 | 1,360,435 |
| 2025-09-01 | 3.600 | 3.620 | 3.520 | 3.560 | 3.347 | 1,584,466 |
| 2025-08-29 | 3.600 | 3.620 | 3.580 | 3.600 | 3.384 | 971,205 |
| 2025-08-28 | 3.640 | 3.640 | 3.580 | 3.620 | 3.403 | 987,513 |
| 2025-08-27 | 3.660 | 3.700 | 3.600 | 3.600 | 3.384 | 1,449,843 |
| 2025-08-26 | 3.760 | 3.780 | 3.620 | 3.640 | 3.422 | 3,102,109 |
| 2025-08-25 | 3.660 | 3.780 | 3.660 | 3.740 | 3.516 | 3,896,400 |
| 2025-08-22 | 3.600 | 3.620 | 3.560 | 3.580 | 3.366 | 1,159,900 |
| 2025-08-21 | 3.700 | 3.700 | 3.580 | 3.600 | 3.384 | 1,910,725 |
| 2025-08-20 | 3.640 | 3.680 | 3.620 | 3.680 | 3.460 | 1,207,500 |
| 2025-08-19 | 3.660 | 3.740 | 3.620 | 3.640 | 3.422 | 2,486,981 |
| 2025-08-18 | 3.700 | 3.720 | 3.660 | 3.680 | 3.460 | 1,199,302 |
| 2025-08-15 | 3.540 | 3.740 | 3.540 | 3.640 | 3.422 | 4,388,565 |
| 2025-08-14 | 3.720 | 3.720 | 3.520 | 3.560 | 3.347 | 3,534,485 |
| 2025-08-13 | 3.780 | 3.840 | 3.700 | 3.700 | 3.478 | 4,489,340 |
| 2025-08-08 | 3.760 | 3.800 | 3.680 | 3.700 | 3.478 | 1,574,031 |
| 2025-08-07 | 3.820 | 3.840 | 3.740 | 3.760 | 3.535 | 2,133,181 |
| 2025-08-06 | 3.600 | 3.820 | 3.580 | 3.760 | 3.535 | 6,373,600 |
| 2025-08-05 | 3.460 | 3.580 | 3.460 | 3.540 | 3.328 | 2,432,800 |
| 2025-08-04 | 3.480 | 3.500 | 3.440 | 3.460 | 3.253 | 2,933,040 |
| 2025-08-01 | 3.640 | 3.660 | 3.460 | 3.480 | 3.272 | 4,773,810 |
| 2025-07-31 | 3.580 | 3.700 | 3.580 | 3.600 | 3.384 | 2,689,400 |
| 2025-07-30 | 3.560 | 3.660 | 3.560 | 3.580 | 3.366 | 4,322,503 |
| 2025-07-29 | 3.540 | 3.560 | 3.520 | 3.560 | 3.347 | 1,126,501 |
| 2025-07-25 | 3.580 | 3.600 | 3.500 | 3.520 | 3.309 | 891,506 |
| 2025-07-24 | 3.580 | 3.620 | 3.540 | 3.580 | 3.366 | 798,500 |
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.