Saksiam Leasing Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 3.960 | 4.100 | 3.960 | 4.080 | 3.671 | 762,822 |
| 2025-04-21 | 4.120 | 4.140 | 3.980 | 3.980 | 3.581 | 1,284,917 |
| 2025-04-18 | 3.980 | 4.160 | 3.980 | 4.120 | 3.707 | 2,110,843 |
| 2025-04-17 | 3.780 | 3.980 | 3.760 | 3.980 | 3.581 | 896,200 |
| 2025-04-16 | 3.620 | 3.820 | 3.620 | 3.820 | 3.437 | 1,124,222 |
| 2025-04-11 | 3.620 | 3.680 | 3.620 | 3.620 | 3.257 | 526,800 |
| 2025-04-10 | 3.740 | 3.800 | 3.620 | 3.680 | 3.311 | 2,222,942 |
| 2025-04-09 | 3.680 | 3.720 | 3.460 | 3.580 | 3.221 | 4,012,500 |
| 2025-04-08 | 3.620 | 3.700 | 3.600 | 3.680 | 3.311 | 1,553,123 |
| 2025-04-04 | 3.920 | 3.920 | 3.800 | 3.880 | 3.491 | 1,870,300 |
| 2025-04-03 | 3.840 | 4.000 | 3.840 | 3.960 | 3.563 | 1,792,300 |
| 2025-04-02 | 3.860 | 3.920 | 3.840 | 3.900 | 3.509 | 1,010,600 |
| 2025-04-01 | 3.860 | 3.920 | 3.840 | 3.840 | 3.455 | 873,880 |
| 2025-03-31 | 3.820 | 3.900 | 3.820 | 3.820 | 3.437 | 1,254,799 |
| 2025-03-28 | 3.900 | 3.960 | 3.860 | 3.900 | 3.509 | 613,257 |
| 2025-03-27 | 4.000 | 4.020 | 3.920 | 3.920 | 3.527 | 1,513,150 |
| 2025-03-26 | 4.020 | 4.080 | 3.940 | 4.000 | 3.599 | 2,297,486 |
| 2025-03-25 | 4.060 | 4.080 | 3.980 | 4.020 | 3.617 | 1,614,000 |
| 2025-03-24 | 4.080 | 4.100 | 4.040 | 4.040 | 3.635 | 592,200 |
| 2025-03-21 | 4.100 | 4.100 | 4.040 | 4.040 | 3.635 | 1,311,700 |
| 2025-03-20 | 4.200 | 4.200 | 4.080 | 4.120 | 3.707 | 1,768,148 |
| 2025-03-19 | 4.040 | 4.220 | 4.020 | 4.180 | 3.761 | 3,749,640 |
| 2025-03-18 | 4.060 | 4.080 | 3.980 | 4.060 | 3.653 | 1,177,700 |
| 2025-03-17 | 4.080 | 4.080 | 4.000 | 4.060 | 3.653 | 1,141,450 |
| 2025-03-14 | 4.040 | 4.080 | 4.020 | 4.080 | 3.671 | 552,622 |
| 2025-03-13 | 4.020 | 4.060 | 4.000 | 4.040 | 3.635 | 1,177,205 |
| 2025-03-12 | 4.140 | 4.160 | 3.960 | 4.000 | 3.599 | 3,455,999 |
| 2025-03-11 | 4.040 | 4.160 | 4.020 | 4.160 | 3.743 | 1,746,500 |
| 2025-03-10 | 4.120 | 4.220 | 4.000 | 4.080 | 3.671 | 4,230,417 |
| 2025-03-07 | 4.060 | 4.120 | 4.040 | 4.120 | 3.707 | 2,743,207 |
| 2025-03-06 | 4.180 | 4.200 | 4.040 | 4.060 | 3.653 | 3,190,479 |
| 2025-03-05 | 4.120 | 4.180 | 4.080 | 4.180 | 3.761 | 3,514,112 |
| 2025-03-04 | 4.120 | 4.160 | 4.100 | 4.100 | 3.689 | 1,954,580 |
| 2025-03-03 | 4.240 | 4.280 | 4.100 | 4.160 | 3.743 | 2,423,700 |
| 2025-02-28 | 4.200 | 4.320 | 4.160 | 4.240 | 3.815 | 874,700 |
| 2025-02-27 | 4.460 | 4.540 | 4.260 | 4.300 | 3.869 | 2,242,245 |
| 2025-02-26 | 4.280 | 4.640 | 4.280 | 4.560 | 4.103 | 2,806,610 |
| 2025-02-25 | 4.340 | 4.400 | 4.240 | 4.280 | 3.851 | 1,044,647 |
| 2025-02-24 | 4.420 | 4.480 | 4.340 | 4.380 | 3.941 | 1,050,827 |
| 2025-02-21 | 4.420 | 4.460 | 4.380 | 4.460 | 4.013 | 573,106 |
| 2025-02-20 | 4.560 | 4.560 | 4.340 | 4.380 | 3.941 | 1,793,666 |
| 2025-02-19 | 4.380 | 4.580 | 4.360 | 4.560 | 4.103 | 2,551,212 |
| 2025-02-18 | 4.320 | 4.440 | 4.300 | 4.340 | 3.905 | 1,018,522 |
| 2025-02-17 | 4.100 | 4.340 | 4.060 | 4.320 | 3.887 | 2,015,701 |
| 2025-02-14 | 4.120 | 4.180 | 4.080 | 4.100 | 3.689 | 882,530 |
| 2025-02-13 | 4.140 | 4.180 | 4.080 | 4.080 | 3.671 | 1,614,216 |
| 2025-02-11 | 3.960 | 4.080 | 3.940 | 4.040 | 3.635 | 1,002,100 |
| 2025-02-10 | 3.960 | 4.020 | 3.920 | 3.960 | 3.563 | 1,102,828 |
| 2025-02-07 | 4.000 | 4.100 | 3.800 | 4.100 | 3.689 | 2,241,747 |
| 2025-02-06 | 4.120 | 4.180 | 4.000 | 4.000 | 3.599 | 1,448,127 |
| 2025-02-05 | 4.180 | 4.180 | 4.100 | 4.100 | 3.689 | 653,557 |
| 2025-02-04 | 4.160 | 4.280 | 4.160 | 4.160 | 3.743 | 649,202 |
| 2025-02-03 | 4.120 | 4.180 | 4.040 | 4.180 | 3.761 | 1,280,500 |
| 2025-01-31 | 4.240 | 4.260 | 4.200 | 4.200 | 3.779 | 1,028,400 |
| 2025-01-30 | 4.300 | 4.380 | 4.240 | 4.260 | 3.833 | 561,600 |
| 2025-01-29 | 4.360 | 4.400 | 4.300 | 4.300 | 3.869 | 749,069 |
| 2025-01-28 | 4.200 | 4.340 | 4.180 | 4.340 | 3.905 | 701,501 |
| 2025-01-27 | 4.320 | 4.360 | 4.200 | 4.200 | 3.779 | 553,520 |
| 2025-01-24 | 4.320 | 4.360 | 4.260 | 4.300 | 3.869 | 410,208 |
| 2025-01-23 | 4.360 | 4.380 | 4.260 | 4.300 | 3.869 | 599,412 |
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.