Saksiam Leasing PCL (BKK:SAK)
Thailand · Delayed Price · Currency is THB 3.600
+0.100 (2.86%)
Nov 6, 2025, 4:35 PM ICT
Saksiam Leasing PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 3.52 | 3.60 | 3.50 | 3.60 | 3.60 | 2.86% | 1,212,145 |
| Nov 5, 2025 | 3.46 | 3.50 | 3.44 | 3.50 | 3.50 | 0.57% | 351,370 |
| Nov 4, 2025 | 3.58 | 3.60 | 3.46 | 3.48 | 3.48 | -2.25% | 2,502,907 |
| Nov 3, 2025 | 3.58 | 3.62 | 3.56 | 3.56 | 3.56 | -1.11% | 746,730 |
| Oct 31, 2025 | 3.60 | 3.62 | 3.58 | 3.60 | 3.60 | - | 854,300 |
| Oct 30, 2025 | 3.60 | 3.66 | 3.58 | 3.60 | 3.60 | - | 813,350 |
| Oct 29, 2025 | 3.62 | 3.66 | 3.60 | 3.60 | 3.60 | -0.55% | 590,302 |
| Oct 28, 2025 | 3.64 | 3.66 | 3.60 | 3.62 | 3.62 | -0.55% | 848,979 |
| Oct 27, 2025 | 3.66 | 3.74 | 3.62 | 3.64 | 3.64 | -0.55% | 1,100,192 |
| Oct 24, 2025 | 3.64 | 3.68 | 3.60 | 3.66 | 3.66 | 0.55% | 1,379,100 |
| Oct 22, 2025 | 3.66 | 3.70 | 3.64 | 3.64 | 3.64 | -0.55% | 283,200 |
| Oct 21, 2025 | 3.64 | 3.68 | 3.62 | 3.66 | 3.66 | 1.10% | 632,900 |
| Oct 20, 2025 | 3.62 | 3.66 | 3.60 | 3.62 | 3.62 | -0.55% | 542,500 |
| Oct 17, 2025 | 3.66 | 3.70 | 3.60 | 3.64 | 3.64 | -1.62% | 1,131,305 |
| Oct 16, 2025 | 3.68 | 3.72 | 3.66 | 3.70 | 3.70 | 1.65% | 636,556 |
| Oct 15, 2025 | 3.62 | 3.70 | 3.60 | 3.64 | 3.64 | 0.55% | 1,712,206 |
| Oct 14, 2025 | 3.74 | 3.76 | 3.62 | 3.62 | 3.62 | -3.72% | 2,014,600 |
| Oct 10, 2025 | 3.84 | 3.84 | 3.74 | 3.76 | 3.76 | -1.57% | 1,219,210 |
| Oct 9, 2025 | 3.86 | 3.86 | 3.76 | 3.82 | 3.82 | - | 1,116,405 |
| Oct 8, 2025 | 3.86 | 3.90 | 3.78 | 3.82 | 3.82 | -1.04% | 943,820 |
| Oct 7, 2025 | 3.74 | 3.86 | 3.74 | 3.86 | 3.86 | 2.66% | 1,194,513 |
| Oct 6, 2025 | 3.80 | 3.80 | 3.76 | 3.76 | 3.76 | -0.53% | 436,916 |
| Oct 3, 2025 | 3.86 | 3.86 | 3.74 | 3.78 | 3.78 | -1.05% | 921,074 |
| Oct 2, 2025 | 3.78 | 3.84 | 3.78 | 3.82 | 3.82 | 1.06% | 1,066,830 |
| Oct 1, 2025 | 3.86 | 3.88 | 3.74 | 3.78 | 3.78 | -2.07% | 2,155,341 |
| Sep 30, 2025 | 3.92 | 3.98 | 3.84 | 3.86 | 3.86 | -1.53% | 3,019,305 |
| Sep 29, 2025 | 3.90 | 3.94 | 3.88 | 3.92 | 3.92 | 1.03% | 2,037,100 |
| Sep 26, 2025 | 3.94 | 3.94 | 3.86 | 3.88 | 3.88 | -1.02% | 567,975 |
| Sep 25, 2025 | 3.88 | 3.94 | 3.88 | 3.92 | 3.92 | 1.03% | 914,600 |
| Sep 24, 2025 | 3.80 | 3.90 | 3.80 | 3.88 | 3.88 | 2.11% | 1,060,602 |
| Sep 23, 2025 | 3.90 | 3.92 | 3.80 | 3.80 | 3.80 | -3.06% | 3,200,926 |
| Sep 22, 2025 | 4.06 | 4.06 | 3.92 | 3.92 | 3.92 | -2.00% | 1,422,001 |
| Sep 19, 2025 | 4.00 | 4.08 | 3.96 | 4.00 | 4.00 | 0.50% | 2,205,861 |
| Sep 18, 2025 | 4.08 | 4.08 | 3.94 | 3.98 | 3.98 | -1.97% | 2,118,150 |
| Sep 17, 2025 | 4.10 | 4.10 | 4.02 | 4.06 | 4.06 | -0.98% | 1,938,500 |
| Sep 16, 2025 | 4.00 | 4.12 | 3.98 | 4.10 | 4.10 | 3.02% | 4,609,003 |
| Sep 15, 2025 | 4.00 | 4.00 | 3.94 | 3.98 | 3.98 | - | 1,354,203 |
| Sep 12, 2025 | 3.96 | 4.04 | 3.96 | 3.98 | 3.98 | 1.02% | 2,832,028 |
| Sep 11, 2025 | 3.94 | 3.98 | 3.88 | 3.94 | 3.94 | - | 1,256,140 |
| Sep 10, 2025 | 4.02 | 4.02 | 3.92 | 3.94 | 3.94 | -1.99% | 2,972,510 |
| Sep 9, 2025 | 4.00 | 4.04 | 3.92 | 4.02 | 4.02 | 1.52% | 2,072,531 |
| Sep 8, 2025 | 3.94 | 4.02 | 3.88 | 3.96 | 3.96 | 2.59% | 6,004,836 |
| Sep 5, 2025 | 3.84 | 3.92 | 3.84 | 3.86 | 3.86 | 0.52% | 2,470,870 |
| Sep 4, 2025 | 3.74 | 3.98 | 3.74 | 3.84 | 3.84 | 3.23% | 11,433,314 |
| Sep 3, 2025 | 3.62 | 3.72 | 3.62 | 3.72 | 3.72 | 2.20% | 3,080,009 |
| Sep 2, 2025 | 3.56 | 3.64 | 3.54 | 3.64 | 3.64 | 2.25% | 1,510,135 |
| Sep 1, 2025 | 3.60 | 3.62 | 3.52 | 3.56 | 3.56 | -1.11% | 1,584,466 |
| Aug 29, 2025 | 3.60 | 3.62 | 3.58 | 3.60 | 3.60 | -0.55% | 971,205 |
| Aug 28, 2025 | 3.64 | 3.64 | 3.58 | 3.62 | 3.62 | 0.56% | 987,513 |
| Aug 27, 2025 | 3.66 | 3.70 | 3.60 | 3.60 | 3.60 | -1.10% | 1,449,843 |