Saksiam Leasing Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 3.540 | 3.620 | 3.540 | 3.600 | 3.384 | 1,171,529 |
| 2025-07-22 | 3.620 | 3.640 | 3.540 | 3.560 | 3.347 | 1,362,164 |
| 2025-07-21 | 3.600 | 3.660 | 3.560 | 3.600 | 3.384 | 891,149 |
| 2025-07-18 | 3.720 | 3.740 | 3.620 | 3.620 | 3.403 | 1,696,118 |
| 2025-07-17 | 3.600 | 3.720 | 3.600 | 3.700 | 3.478 | 1,348,471 |
| 2025-07-16 | 3.680 | 3.680 | 3.600 | 3.640 | 3.422 | 1,632,747 |
| 2025-07-15 | 3.660 | 3.720 | 3.660 | 3.680 | 3.460 | 1,611,732 |
| 2025-07-14 | 3.580 | 3.640 | 3.580 | 3.600 | 3.384 | 1,041,703 |
| 2025-07-11 | 3.520 | 3.580 | 3.500 | 3.540 | 3.328 | 719,313 |
| 2025-07-09 | 3.460 | 3.500 | 3.440 | 3.460 | 3.253 | 333,900 |
| 2025-07-08 | 3.420 | 3.480 | 3.400 | 3.460 | 3.253 | 840,300 |
| 2025-07-07 | 3.500 | 3.500 | 3.440 | 3.460 | 3.253 | 322,909 |
| 2025-07-04 | 3.560 | 3.560 | 3.440 | 3.500 | 3.290 | 971,600 |
| 2025-07-03 | 3.420 | 3.560 | 3.420 | 3.540 | 3.328 | 934,169 |
| 2025-07-02 | 3.380 | 3.500 | 3.360 | 3.500 | 3.290 | 1,002,248 |
| 2025-07-01 | 3.360 | 3.400 | 3.300 | 3.360 | 3.159 | 1,847,110 |
| 2025-06-30 | 3.400 | 3.440 | 3.320 | 3.380 | 3.178 | 1,393,262 |
| 2025-06-27 | 3.500 | 3.500 | 3.400 | 3.440 | 3.234 | 816,400 |
| 2025-06-26 | 3.560 | 3.620 | 3.500 | 3.500 | 3.290 | 1,126,900 |
| 2025-06-25 | 3.660 | 3.660 | 3.460 | 3.540 | 3.328 | 1,258,854 |
| 2025-06-24 | 3.400 | 3.680 | 3.400 | 3.620 | 3.403 | 1,746,920 |
| 2025-06-23 | 3.400 | 3.440 | 3.340 | 3.340 | 3.140 | 497,102 |
| 2025-06-20 | 3.440 | 3.600 | 3.440 | 3.460 | 3.253 | 440,300 |
| 2025-06-19 | 3.540 | 3.600 | 3.460 | 3.460 | 3.253 | 1,037,500 |
| 2025-06-18 | 3.660 | 3.660 | 3.580 | 3.580 | 3.366 | 308,100 |
| 2025-06-17 | 3.620 | 3.640 | 3.580 | 3.600 | 3.384 | 723,200 |
| 2025-06-16 | 3.620 | 3.660 | 3.500 | 3.600 | 3.384 | 1,081,233 |
| 2025-06-13 | 3.700 | 3.720 | 3.660 | 3.720 | 3.497 | 409,231 |
| 2025-06-12 | 3.800 | 3.820 | 3.700 | 3.740 | 3.516 | 658,800 |
| 2025-06-11 | 3.820 | 3.880 | 3.800 | 3.800 | 3.573 | 623,400 |
| 2025-06-10 | 3.880 | 3.880 | 3.840 | 3.840 | 3.610 | 221,564 |
| 2025-06-09 | 3.860 | 3.880 | 3.840 | 3.840 | 3.610 | 194,500 |
| 2025-06-06 | 3.860 | 3.880 | 3.800 | 3.840 | 3.610 | 385,000 |
| 2025-06-05 | 3.800 | 3.860 | 3.780 | 3.820 | 3.591 | 487,600 |
| 2025-06-04 | 3.900 | 3.900 | 3.800 | 3.800 | 3.573 | 492,441 |
| 2025-05-30 | 3.900 | 3.960 | 3.880 | 3.900 | 3.667 | 435,335 |
| 2025-05-29 | 3.960 | 3.980 | 3.920 | 3.920 | 3.685 | 526,500 |
| 2025-05-28 | 4.000 | 4.060 | 3.960 | 3.960 | 3.723 | 917,414 |
| 2025-05-27 | 3.960 | 4.000 | 3.960 | 4.000 | 3.761 | 265,900 |
| 2025-05-26 | 3.960 | 4.020 | 3.960 | 3.960 | 3.723 | 364,901 |
| 2025-05-23 | 3.940 | 4.020 | 3.940 | 3.980 | 3.742 | 519,700 |
| 2025-05-22 | 4.020 | 4.020 | 3.940 | 3.960 | 3.723 | 369,000 |
| 2025-05-21 | 3.980 | 4.040 | 3.940 | 3.940 | 3.704 | 716,100 |
| 2025-05-20 | 4.060 | 4.060 | 3.940 | 3.960 | 3.723 | 1,985,400 |
| 2025-05-19 | 3.880 | 4.060 | 3.860 | 4.060 | 3.817 | 1,746,301 |
| 2025-05-16 | 3.900 | 3.980 | 3.860 | 3.860 | 3.629 | 1,729,612 |
| 2025-05-15 | 4.080 | 4.100 | 3.940 | 3.940 | 3.704 | 3,122,612 |
| 2025-05-14 | 4.260 | 4.260 | 4.080 | 4.080 | 3.836 | 3,557,910 |
| 2025-05-13 | 4.040 | 4.240 | 4.040 | 4.240 | 3.986 | 3,962,012 |
| 2025-05-09 | 3.900 | 4.000 | 3.880 | 3.980 | 3.742 | 1,521,103 |
| 2025-05-08 | 3.960 | 4.040 | 3.860 | 3.900 | 3.667 | 3,217,707 |
| 2025-05-07 | 3.840 | 3.960 | 3.840 | 3.920 | 3.685 | 1,264,900 |
| 2025-05-06 | 3.860 | 3.880 | 3.820 | 3.840 | 3.610 | 789,009 |
| 2025-05-02 | 3.900 | 3.920 | 3.840 | 3.880 | 3.648 | 1,232,696 |
| 2025-04-30 | 3.980 | 4.020 | 3.860 | 3.880 | 3.648 | 2,647,427 |
| 2025-04-29 | 4.000 | 4.020 | 3.960 | 3.960 | 3.723 | 2,576,942 |
| 2025-04-28 | 4.200 | 4.280 | 4.160 | 4.200 | 3.779 | 1,634,739 |
| 2025-04-25 | 4.100 | 4.220 | 4.100 | 4.180 | 3.761 | 1,801,709 |
| 2025-04-24 | 4.120 | 4.120 | 4.080 | 4.080 | 3.671 | 492,700 |
| 2025-04-23 | 4.120 | 4.200 | 4.080 | 4.100 | 3.689 | 1,217,593 |
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.