Saksiam Leasing Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.140 | 3.200 | 3.120 | 3.120 | 3.120 | 921,575 |
| 2026-10-15 | 3.100 | 3.140 | 3.080 | 3.120 | 3.120 | 536,200 |
| 2026-10-14 | 3.100 | 3.100 | 3.020 | 3.100 | 3.100 | 2,035,600 |
| 2026-10-12 | 3.120 | 3.120 | 3.060 | 3.100 | 3.100 | 1,000,000 |
| 2026-10-09 | 3.100 | 3.140 | 3.100 | 3.120 | 3.120 | 191,949 |
| 2026-10-08 | 3.120 | 3.140 | 3.100 | 3.100 | 3.100 | 166,938 |
| 2026-10-07 | 3.120 | 3.140 | 3.100 | 3.120 | 3.120 | 352,900 |
| 2026-10-06 | 3.100 | 3.120 | 3.100 | 3.120 | 3.120 | 229,700 |
| 2026-10-05 | 3.100 | 3.140 | 3.100 | 3.140 | 3.140 | 383,000 |
| 2026-10-02 | 3.100 | 3.140 | 3.080 | 3.140 | 3.140 | 461,901 |
| 2026-10-01 | 3.120 | 3.140 | 3.080 | 3.120 | 3.120 | 916,700 |
| 2026-09-30 | 3.160 | 3.160 | 3.100 | 3.120 | 3.120 | 966,000 |
| 2026-09-29 | 3.140 | 3.160 | 3.120 | 3.160 | 3.160 | 728,400 |
| 2026-09-28 | 3.120 | 3.160 | 3.120 | 3.160 | 3.160 | 851,700 |
| 2026-09-25 | 3.160 | 3.160 | 3.140 | 3.160 | 3.160 | 163,812 |
| 2026-09-24 | 3.180 | 3.180 | 3.140 | 3.160 | 3.160 | 1,033,812 |
| 2026-09-23 | 3.180 | 3.180 | 3.160 | 3.180 | 3.180 | 864,508 |
| 2026-09-22 | 3.160 | 3.180 | 3.160 | 3.160 | 3.160 | 274,387 |
| 2026-09-21 | 3.160 | 3.180 | 3.160 | 3.160 | 3.160 | 393,801 |
| 2026-09-18 | 3.160 | 3.160 | 3.140 | 3.160 | 3.160 | 287,000 |
| 2026-09-17 | 3.160 | 3.160 | 3.140 | 3.160 | 3.160 | 436,400 |
| 2026-09-16 | 3.160 | 3.180 | 3.120 | 3.140 | 3.140 | 579,301 |
| 2026-09-15 | 3.140 | 3.160 | 3.140 | 3.160 | 3.160 | 860,710 |
| 2026-09-14 | 3.160 | 3.160 | 3.120 | 3.140 | 3.140 | 364,111 |
| 2026-09-11 | 3.180 | 3.180 | 3.140 | 3.180 | 3.180 | 550,101 |
| 2026-09-10 | 3.180 | 3.200 | 3.160 | 3.180 | 3.180 | 369,800 |
| 2026-09-09 | 3.200 | 3.200 | 3.160 | 3.160 | 3.160 | 427,832 |
| 2026-09-08 | 3.200 | 3.220 | 3.180 | 3.180 | 3.180 | 372,315 |
| 2026-09-07 | 3.180 | 3.200 | 3.160 | 3.180 | 3.180 | 476,430 |
| 2026-09-04 | 3.160 | 3.220 | 3.160 | 3.160 | 3.160 | 536,426 |
| 2026-09-03 | 3.160 | 3.200 | 3.160 | 3.160 | 3.160 | 477,212 |
| 2026-09-02 | 3.140 | 3.160 | 3.120 | 3.160 | 3.160 | 425,120 |
| 2026-09-01 | 3.200 | 3.200 | 3.140 | 3.140 | 3.140 | 1,411,214 |
| 2026-08-31 | 3.220 | 3.240 | 3.160 | 3.200 | 3.200 | 1,800,305 |
| 2026-08-28 | 3.240 | 3.240 | 3.220 | 3.240 | 3.240 | 475,953 |
| 2026-08-27 | 3.280 | 3.280 | 3.220 | 3.240 | 3.240 | 515,735 |
| 2026-08-26 | 3.220 | 3.300 | 3.220 | 3.280 | 3.280 | 1,600,205 |
| 2026-08-25 | 3.220 | 3.240 | 3.220 | 3.220 | 3.220 | 845,800 |
| 2026-08-24 | 3.260 | 3.260 | 3.200 | 3.220 | 3.220 | 1,635,599 |
| 2026-08-21 | 3.280 | 3.280 | 3.220 | 3.240 | 3.240 | 1,948,167 |
| 2026-08-20 | 3.260 | 3.340 | 3.260 | 3.260 | 3.260 | 2,921,700 |
| 2026-08-19 | 3.280 | 3.280 | 3.240 | 3.260 | 3.260 | 1,341,412 |
| 2026-08-18 | 3.280 | 3.280 | 3.240 | 3.280 | 3.280 | 1,335,041 |
| 2026-08-17 | 3.260 | 3.320 | 3.240 | 3.260 | 3.260 | 1,944,912 |
| 2026-08-14 | 3.320 | 3.360 | 3.220 | 3.260 | 3.260 | 2,341,305 |
| 2026-08-13 | 3.380 | 3.400 | 3.320 | 3.340 | 3.340 | 1,380,203 |
| 2026-08-11 | 3.380 | 3.400 | 3.320 | 3.340 | 3.340 | 1,107,100 |
| 2026-08-10 | 3.420 | 3.440 | 3.380 | 3.380 | 3.380 | 1,016,800 |
| 2026-08-07 | 3.460 | 3.460 | 3.400 | 3.420 | 3.420 | 1,204,100 |
| 2026-08-06 | 3.480 | 3.540 | 3.460 | 3.460 | 3.460 | 1,466,923 |
| 2026-08-05 | 3.520 | 3.520 | 3.440 | 3.480 | 3.480 | 1,220,289 |
| 2026-08-04 | 3.460 | 3.540 | 3.440 | 3.480 | 3.480 | 4,380,392 |
| 2026-08-03 | 3.340 | 3.460 | 3.340 | 3.460 | 3.460 | 2,751,420 |
| 2026-07-31 | 3.340 | 3.380 | 3.320 | 3.320 | 3.320 | 1,237,629 |
| 2026-07-30 | 3.340 | 3.340 | 3.280 | 3.320 | 3.320 | 1,148,449 |
| 2026-07-27 | 3.300 | 3.380 | 3.300 | 3.360 | 3.360 | 1,161,468 |
| 2026-07-24 | 3.280 | 3.300 | 3.260 | 3.300 | 3.300 | 1,245,854 |
| 2026-07-23 | 3.380 | 3.380 | 3.300 | 3.320 | 3.320 | 1,626,808 |
| 2026-07-22 | 3.460 | 3.460 | 3.360 | 3.360 | 3.360 | 2,605,083 |
| 2026-07-21 | 3.440 | 3.480 | 3.420 | 3.440 | 3.440 | 3,603,990 |
Page 1 of 21 · 1,215 trading daysOlder →
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.