Saksiam Leasing Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4.360 | 4.400 | 4.300 | 4.360 | 3.923 | 467,887 |
| 2025-01-21 | 4.140 | 4.360 | 4.140 | 4.360 | 3.923 | 1,756,908 |
| 2025-01-20 | 4.100 | 4.160 | 4.100 | 4.100 | 3.689 | 754,673 |
| 2025-01-17 | 4.140 | 4.200 | 3.960 | 4.080 | 3.671 | 2,113,446 |
| 2025-01-16 | 4.240 | 4.280 | 4.140 | 4.140 | 3.725 | 815,600 |
| 2025-01-15 | 4.120 | 4.200 | 4.100 | 4.160 | 3.743 | 1,712,100 |
| 2025-01-14 | 4.420 | 4.460 | 4.100 | 4.100 | 3.689 | 3,628,158 |
| 2025-01-13 | 4.440 | 4.480 | 4.360 | 4.400 | 3.959 | 673,218 |
| 2025-01-10 | 4.280 | 4.540 | 4.280 | 4.480 | 4.031 | 1,777,400 |
| 2025-01-09 | 4.680 | 4.680 | 4.280 | 4.320 | 3.887 | 3,288,802 |
| 2025-01-08 | 4.740 | 4.760 | 4.660 | 4.660 | 4.193 | 642,491 |
| 2025-01-07 | 4.720 | 4.760 | 4.680 | 4.700 | 4.229 | 644,000 |
| 2025-01-06 | 4.820 | 4.820 | 4.700 | 4.700 | 4.229 | 953,220 |
| 2025-01-03 | 4.760 | 4.820 | 4.760 | 4.760 | 4.283 | 409,010 |
| 2025-01-02 | 4.820 | 4.860 | 4.740 | 4.780 | 4.301 | 950,028 |
| 2024-12-30 | 4.820 | 4.880 | 4.780 | 4.840 | 4.355 | 711,740 |
| 2024-12-27 | 4.820 | 4.920 | 4.800 | 4.840 | 4.355 | 1,258,109 |
| 2024-12-26 | 4.880 | 4.880 | 4.800 | 4.820 | 4.337 | 622,706 |
| 2024-12-25 | 4.920 | 4.920 | 4.860 | 4.880 | 4.391 | 484,827 |
| 2024-12-24 | 4.700 | 4.940 | 4.660 | 4.860 | 4.373 | 2,659,737 |
| 2024-12-23 | 4.720 | 4.760 | 4.660 | 4.680 | 4.211 | 1,058,300 |
| 2024-12-20 | 4.720 | 4.760 | 4.640 | 4.680 | 4.211 | 721,901 |
| 2024-12-19 | 4.840 | 4.840 | 4.640 | 4.720 | 4.247 | 2,878,554 |
| 2024-12-18 | 4.780 | 4.960 | 4.780 | 4.900 | 4.409 | 1,754,162 |
| 2024-12-17 | 4.680 | 4.880 | 4.680 | 4.760 | 4.283 | 2,378,460 |
| 2024-12-16 | 5.000 | 5.000 | 4.700 | 4.720 | 4.247 | 4,999,590 |
| 2024-12-13 | 5.000 | 5.050 | 4.940 | 5.000 | 4.499 | 959,815 |
| 2024-12-12 | 5.000 | 5.050 | 5.000 | 5.000 | 4.499 | 986,611 |
| 2024-12-11 | 5.100 | 5.150 | 4.960 | 4.980 | 4.481 | 3,390,075 |
| 2024-12-09 | 5.150 | 5.200 | 5.050 | 5.100 | 4.589 | 1,321,600 |
| 2024-12-06 | 5.250 | 5.250 | 5.150 | 5.150 | 4.634 | 1,629,732 |
| 2024-12-04 | 5.250 | 5.300 | 5.200 | 5.250 | 4.724 | 1,056,110 |
| 2024-12-03 | 5.200 | 5.300 | 5.200 | 5.200 | 4.679 | 1,097,200 |
| 2024-12-02 | 5.250 | 5.300 | 5.100 | 5.200 | 4.679 | 1,904,500 |
| 2024-11-29 | 5.200 | 5.300 | 5.200 | 5.250 | 4.724 | 553,500 |
| 2024-11-28 | 5.150 | 5.300 | 5.150 | 5.200 | 4.679 | 1,048,500 |
| 2024-11-27 | 5.250 | 5.300 | 5.150 | 5.150 | 4.634 | 1,523,511 |
| 2024-11-26 | 5.450 | 5.450 | 5.250 | 5.250 | 4.724 | 1,581,600 |
| 2024-11-25 | 5.450 | 5.500 | 5.350 | 5.400 | 4.859 | 1,732,300 |
| 2024-11-22 | 5.300 | 5.500 | 5.200 | 5.400 | 4.859 | 3,468,620 |
| 2024-11-21 | 5.500 | 5.550 | 5.300 | 5.300 | 4.769 | 2,923,768 |
| 2024-11-20 | 5.650 | 5.700 | 5.450 | 5.500 | 4.949 | 2,818,567 |
| 2024-11-19 | 5.500 | 5.700 | 5.350 | 5.650 | 5.084 | 5,369,642 |
| 2024-11-18 | 5.400 | 5.500 | 5.300 | 5.400 | 4.859 | 1,173,840 |
| 2024-11-15 | 5.550 | 5.550 | 5.350 | 5.350 | 4.814 | 2,267,041 |
| 2024-11-14 | 5.350 | 5.600 | 5.250 | 5.600 | 5.039 | 5,577,100 |
| 2024-11-13 | 5.150 | 5.350 | 5.150 | 5.350 | 4.814 | 3,398,400 |
| 2024-11-12 | 5.150 | 5.150 | 5.000 | 5.150 | 4.634 | 1,348,230 |
| 2024-11-11 | 5.200 | 5.200 | 5.100 | 5.200 | 4.679 | 1,001,662 |
| 2024-11-08 | 5.150 | 5.250 | 5.100 | 5.200 | 4.679 | 904,767 |
| 2024-11-07 | 5.250 | 5.250 | 5.000 | 5.050 | 4.544 | 1,495,817 |
| 2024-11-06 | 5.300 | 5.350 | 5.150 | 5.200 | 4.679 | 2,534,838 |
| 2024-11-05 | 5.150 | 5.400 | 5.150 | 5.400 | 4.859 | 1,989,501 |
| 2024-11-04 | 5.300 | 5.350 | 5.150 | 5.150 | 4.634 | 2,818,566 |
| 2024-11-01 | 5.450 | 5.450 | 5.250 | 5.300 | 4.769 | 1,386,203 |
| 2024-10-31 | 5.450 | 5.550 | 5.350 | 5.400 | 4.859 | 1,198,220 |
| 2024-10-30 | 5.400 | 5.450 | 5.350 | 5.400 | 4.859 | 2,508,823 |
| 2024-10-29 | 5.500 | 5.500 | 5.300 | 5.400 | 4.859 | 1,538,810 |
| 2024-10-28 | 5.500 | 5.850 | 5.300 | 5.450 | 4.904 | 10,783,040 |
| 2024-10-25 | 5.050 | 5.600 | 5.050 | 5.500 | 4.949 | 10,090,340 |
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.