Saksiam Leasing PCL (BKK:SAK)
Thailand · Delayed Price · Currency is THB 3.220
-0.020 (-0.62%)
At close: Jan 30, 2026
Saksiam Leasing PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.22 | 3.24 | 3.18 | 3.22 | 3.22 | -0.62% | 531,760 |
| Jan 29, 2026 | 3.20 | 3.26 | 3.18 | 3.24 | 3.24 | - | 1,070,800 |
| Jan 28, 2026 | 3.22 | 3.26 | 3.22 | 3.24 | 3.24 | 0.62% | 290,810 |
| Jan 27, 2026 | 3.22 | 3.26 | 3.20 | 3.22 | 3.22 | -0.62% | 610,802 |
| Jan 26, 2026 | 3.22 | 3.24 | 3.20 | 3.24 | 3.24 | - | 423,306 |
| Jan 23, 2026 | 3.22 | 3.26 | 3.22 | 3.24 | 3.24 | 0.62% | 188,123 |
| Jan 22, 2026 | 3.26 | 3.28 | 3.22 | 3.22 | 3.22 | -0.62% | 702,650 |
| Jan 21, 2026 | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | - | 781,209 |
| Jan 20, 2026 | 3.28 | 3.32 | 3.24 | 3.24 | 3.24 | - | 1,598,082 |
| Jan 19, 2026 | 3.20 | 3.28 | 3.20 | 3.24 | 3.24 | 1.25% | 490,808 |
| Jan 16, 2026 | 3.20 | 3.24 | 3.18 | 3.20 | 3.20 | -0.62% | 614,558 |
| Jan 15, 2026 | 3.10 | 3.22 | 3.10 | 3.22 | 3.22 | 3.87% | 842,211 |
| Jan 14, 2026 | 3.08 | 3.14 | 3.08 | 3.10 | 3.10 | -1.27% | 554,832 |
| Jan 13, 2026 | 3.16 | 3.20 | 3.10 | 3.14 | 3.14 | -1.88% | 990,971 |
| Jan 12, 2026 | 3.20 | 3.22 | 3.16 | 3.20 | 3.20 | -1.23% | 808,455 |
| Jan 9, 2026 | 3.28 | 3.28 | 3.22 | 3.24 | 3.24 | -1.22% | 1,311,010 |
| Jan 8, 2026 | 3.28 | 3.30 | 3.26 | 3.28 | 3.28 | - | 561,400 |
| Jan 7, 2026 | 3.26 | 3.30 | 3.26 | 3.28 | 3.28 | - | 702,315 |
| Jan 6, 2026 | 3.30 | 3.32 | 3.28 | 3.28 | 3.28 | -0.61% | 273,701 |
| Jan 5, 2026 | 3.30 | 3.32 | 3.28 | 3.30 | 3.30 | -0.60% | 732,501 |
| Dec 30, 2025 | 3.28 | 3.32 | 3.28 | 3.32 | 3.32 | 0.61% | 366,533 |
| Dec 29, 2025 | 3.34 | 3.36 | 3.24 | 3.30 | 3.30 | -1.79% | 1,630,112 |
| Dec 26, 2025 | 3.36 | 3.38 | 3.32 | 3.36 | 3.36 | - | 287,320 |
| Dec 25, 2025 | 3.36 | 3.38 | 3.32 | 3.36 | 3.36 | - | 300,700 |
| Dec 24, 2025 | 3.34 | 3.40 | 3.34 | 3.36 | 3.36 | 0.60% | 488,115 |
| Dec 23, 2025 | 3.32 | 3.36 | 3.32 | 3.34 | 3.34 | - | 518,500 |
| Dec 22, 2025 | 3.30 | 3.36 | 3.30 | 3.34 | 3.34 | 0.60% | 125,794 |
| Dec 19, 2025 | 3.28 | 3.34 | 3.28 | 3.32 | 3.32 | 0.61% | 610,800 |
| Dec 18, 2025 | 3.42 | 3.42 | 3.22 | 3.30 | 3.30 | -3.51% | 2,967,301 |
| Dec 17, 2025 | 3.38 | 3.52 | 3.36 | 3.42 | 3.42 | 1.18% | 2,189,990 |
| Dec 16, 2025 | 3.38 | 3.38 | 3.34 | 3.38 | 3.38 | - | 309,629 |
| Dec 15, 2025 | 3.36 | 3.38 | 3.32 | 3.38 | 3.38 | 0.60% | 527,070 |
| Dec 12, 2025 | 3.32 | 3.38 | 3.32 | 3.36 | 3.36 | 1.20% | 628,208 |
| Dec 11, 2025 | 3.32 | 3.34 | 3.30 | 3.32 | 3.32 | - | 376,500 |
| Dec 9, 2025 | 3.34 | 3.36 | 3.28 | 3.32 | 3.32 | -1.19% | 1,554,200 |
| Dec 8, 2025 | 3.36 | 3.38 | 3.32 | 3.36 | 3.36 | - | 292,910 |
| Dec 4, 2025 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | -0.59% | 228,153 |
| Dec 3, 2025 | 3.36 | 3.40 | 3.36 | 3.38 | 3.38 | - | 233,803 |
| Dec 2, 2025 | 3.40 | 3.40 | 3.34 | 3.38 | 3.38 | -0.59% | 1,580,226 |
| Dec 1, 2025 | 3.40 | 3.44 | 3.38 | 3.40 | 3.40 | - | 343,600 |
| Nov 28, 2025 | 3.38 | 3.40 | 3.36 | 3.40 | 3.40 | 1.19% | 243,330 |
| Nov 27, 2025 | 3.34 | 3.40 | 3.34 | 3.36 | 3.36 | 0.60% | 268,353 |
| Nov 26, 2025 | 3.38 | 3.38 | 3.32 | 3.34 | 3.34 | -0.60% | 443,938 |
| Nov 25, 2025 | 3.36 | 3.40 | 3.34 | 3.36 | 3.36 | 0.60% | 265,800 |
| Nov 24, 2025 | 3.38 | 3.38 | 3.34 | 3.34 | 3.34 | -1.18% | 199,313 |
| Nov 21, 2025 | 3.40 | 3.42 | 3.34 | 3.38 | 3.38 | -1.17% | 775,100 |
| Nov 20, 2025 | 3.38 | 3.44 | 3.38 | 3.42 | 3.42 | 1.18% | 147,600 |
| Nov 19, 2025 | 3.38 | 3.38 | 3.36 | 3.38 | 3.38 | 0.60% | 394,000 |
| Nov 18, 2025 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | -1.18% | 303,300 |
| Nov 17, 2025 | 3.40 | 3.40 | 3.32 | 3.40 | 3.40 | 1.19% | 515,700 |