Saksiam Leasing Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5.050 | 5.600 | 5.050 | 5.500 | 4.949 | 10,090,340 |
| 2024-10-24 | 5.050 | 5.150 | 5.000 | 5.050 | 4.544 | 1,706,909 |
| 2024-10-22 | 5.250 | 5.250 | 5.000 | 5.000 | 4.499 | 2,944,326 |
| 2024-10-21 | 5.150 | 5.200 | 5.050 | 5.150 | 4.634 | 2,018,986 |
| 2024-10-18 | 5.250 | 5.350 | 5.100 | 5.100 | 4.589 | 2,813,243 |
| 2024-10-17 | 5.350 | 5.400 | 5.250 | 5.250 | 4.724 | 4,504,572 |
| 2024-10-16 | 4.800 | 5.450 | 4.780 | 5.400 | 4.859 | 13,158,870 |
| 2024-10-15 | 5.000 | 5.050 | 4.760 | 4.780 | 4.301 | 5,312,915 |
| 2024-10-11 | 4.960 | 5.150 | 4.940 | 5.000 | 4.499 | 4,998,763 |
| 2024-10-10 | 4.840 | 4.980 | 4.820 | 4.920 | 4.427 | 4,253,720 |
| 2024-10-09 | 4.860 | 4.920 | 4.820 | 4.820 | 4.337 | 2,200,206 |
| 2024-10-08 | 4.820 | 4.860 | 4.780 | 4.840 | 4.355 | 2,746,427 |
| 2024-10-07 | 4.840 | 4.900 | 4.780 | 4.820 | 4.337 | 3,054,606 |
| 2024-10-04 | 4.880 | 4.920 | 4.800 | 4.820 | 4.337 | 6,342,195 |
| 2024-10-03 | 5.000 | 5.000 | 4.900 | 4.920 | 4.427 | 5,313,453 |
| 2024-10-02 | 5.200 | 5.200 | 4.960 | 5.000 | 4.499 | 7,663,713 |
| 2024-10-01 | 5.150 | 5.200 | 5.100 | 5.200 | 4.679 | 1,304,452 |
| 2024-09-30 | 5.100 | 5.200 | 5.050 | 5.100 | 4.589 | 2,847,955 |
| 2024-09-27 | 5.200 | 5.250 | 5.000 | 5.100 | 4.589 | 4,053,447 |
| 2024-09-26 | 5.200 | 5.250 | 5.150 | 5.200 | 4.679 | 2,113,606 |
| 2024-09-25 | 5.350 | 5.350 | 5.150 | 5.150 | 4.634 | 4,076,745 |
| 2024-09-24 | 5.400 | 5.450 | 5.150 | 5.250 | 4.724 | 5,043,945 |
| 2024-09-23 | 5.650 | 5.700 | 5.350 | 5.350 | 4.814 | 2,911,470 |
| 2024-09-20 | 5.800 | 5.800 | 5.600 | 5.600 | 5.039 | 3,798,347 |
| 2024-09-19 | 5.600 | 5.850 | 5.600 | 5.750 | 5.174 | 10,033,020 |
| 2024-09-18 | 5.500 | 5.550 | 5.350 | 5.400 | 4.859 | 3,235,365 |
| 2024-09-17 | 5.650 | 5.700 | 5.450 | 5.450 | 4.904 | 1,456,957 |
| 2024-09-16 | 5.400 | 5.650 | 5.400 | 5.600 | 5.039 | 4,537,801 |
| 2024-09-13 | 5.550 | 5.750 | 5.350 | 5.450 | 4.904 | 7,200,368 |
| 2024-09-12 | 5.600 | 5.600 | 5.400 | 5.500 | 4.949 | 2,698,478 |
| 2024-09-11 | 5.400 | 5.550 | 5.200 | 5.550 | 4.994 | 5,346,165 |
| 2024-09-10 | 5.550 | 5.550 | 5.250 | 5.300 | 4.769 | 4,083,875 |
| 2024-09-09 | 5.550 | 5.650 | 5.350 | 5.400 | 4.859 | 5,249,117 |
| 2024-09-06 | 5.500 | 5.600 | 5.400 | 5.500 | 4.949 | 2,544,314 |
| 2024-09-05 | 5.200 | 5.550 | 5.200 | 5.500 | 4.949 | 9,194,872 |
| 2024-09-04 | 5.050 | 5.100 | 4.980 | 5.100 | 4.589 | 3,276,504 |
| 2024-09-03 | 4.980 | 5.100 | 4.940 | 5.100 | 4.589 | 3,700,245 |
| 2024-09-02 | 4.880 | 4.960 | 4.860 | 4.960 | 4.463 | 1,635,100 |
| 2024-08-30 | 4.900 | 4.900 | 4.800 | 4.800 | 4.319 | 1,814,375 |
| 2024-08-29 | 4.920 | 4.960 | 4.840 | 4.840 | 4.355 | 1,249,352 |
| 2024-08-28 | 4.980 | 4.980 | 4.860 | 4.920 | 4.427 | 1,938,731 |
| 2024-08-27 | 5.000 | 5.050 | 4.920 | 4.960 | 4.463 | 2,637,802 |
| 2024-08-26 | 4.980 | 5.000 | 4.840 | 4.940 | 4.445 | 4,476,153 |
| 2024-08-23 | 4.840 | 5.100 | 4.820 | 5.050 | 4.544 | 5,574,801 |
| 2024-08-22 | 4.780 | 4.860 | 4.740 | 4.800 | 4.319 | 1,898,563 |
| 2024-08-21 | 4.680 | 4.820 | 4.680 | 4.800 | 4.319 | 2,759,463 |
| 2024-08-20 | 4.720 | 4.880 | 4.620 | 4.700 | 4.229 | 8,153,480 |
| 2024-08-19 | 4.760 | 5.050 | 4.580 | 4.720 | 4.247 | 8,802,476 |
| 2024-08-16 | 4.620 | 4.760 | 4.580 | 4.740 | 4.265 | 4,844,926 |
| 2024-08-15 | 4.520 | 4.660 | 4.520 | 4.620 | 4.157 | 2,097,351 |
| 2024-08-14 | 4.600 | 4.680 | 4.320 | 4.420 | 3.977 | 2,511,402 |
| 2024-08-13 | 4.720 | 4.820 | 4.540 | 4.600 | 4.139 | 2,698,628 |
| 2024-08-09 | 5.050 | 5.050 | 4.660 | 4.720 | 4.247 | 2,203,648 |
| 2024-08-08 | 5.000 | 5.100 | 5.000 | 5.050 | 4.544 | 445,412 |
| 2024-08-07 | 5.050 | 5.100 | 4.980 | 5.050 | 4.544 | 1,234,516 |
| 2024-08-06 | 5.000 | 5.050 | 4.920 | 4.920 | 4.427 | 691,946 |
| 2024-08-05 | 5.150 | 5.150 | 4.960 | 4.960 | 4.463 | 1,028,306 |
| 2024-08-02 | 5.350 | 5.350 | 5.100 | 5.200 | 4.679 | 1,157,365 |
| 2024-08-01 | 5.250 | 5.350 | 5.150 | 5.350 | 4.814 | 1,129,168 |
| 2024-07-31 | 5.000 | 5.200 | 4.980 | 5.200 | 4.679 | 1,036,391 |
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.