Saksiam Leasing PCL (BKK:SAK)
Thailand · Delayed Price · Currency is THB 3.980
+0.040 (1.02%)
Sep 12, 2025, 4:36 PM ICT
Saksiam Leasing PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 3.76 | 3.78 | 3.62 | 3.64 | 3.64 | -2.67% | 3,102,109 |
| Aug 25, 2025 | 3.66 | 3.78 | 3.66 | 3.74 | 3.74 | 4.47% | 3,896,400 |
| Aug 22, 2025 | 3.60 | 3.62 | 3.56 | 3.58 | 3.58 | -0.56% | 1,159,900 |
| Aug 21, 2025 | 3.70 | 3.70 | 3.58 | 3.60 | 3.60 | -2.17% | 1,910,725 |
| Aug 20, 2025 | 3.64 | 3.68 | 3.62 | 3.68 | 3.68 | 1.10% | 1,207,500 |
| Aug 19, 2025 | 3.66 | 3.74 | 3.62 | 3.64 | 3.64 | -1.09% | 2,486,981 |
| Aug 18, 2025 | 3.70 | 3.72 | 3.66 | 3.68 | 3.68 | 1.10% | 1,199,302 |
| Aug 15, 2025 | 3.54 | 3.74 | 3.54 | 3.64 | 3.64 | 2.25% | 4,388,565 |
| Aug 14, 2025 | 3.72 | 3.72 | 3.52 | 3.56 | 3.56 | -3.78% | 3,534,485 |
| Aug 13, 2025 | 3.78 | 3.84 | 3.70 | 3.70 | 3.70 | - | 4,489,340 |
| Aug 8, 2025 | 3.76 | 3.80 | 3.68 | 3.70 | 3.70 | -1.60% | 1,574,031 |
| Aug 7, 2025 | 3.82 | 3.84 | 3.74 | 3.76 | 3.76 | - | 2,133,181 |
| Aug 6, 2025 | 3.60 | 3.82 | 3.58 | 3.76 | 3.76 | 6.21% | 6,373,600 |
| Aug 5, 2025 | 3.46 | 3.58 | 3.46 | 3.54 | 3.54 | 2.31% | 2,432,800 |
| Aug 4, 2025 | 3.48 | 3.50 | 3.44 | 3.46 | 3.46 | -0.57% | 2,933,040 |
| Aug 1, 2025 | 3.64 | 3.66 | 3.46 | 3.48 | 3.48 | -3.33% | 4,773,810 |
| Jul 31, 2025 | 3.58 | 3.70 | 3.58 | 3.60 | 3.60 | 0.56% | 2,689,400 |
| Jul 30, 2025 | 3.56 | 3.66 | 3.56 | 3.58 | 3.58 | 0.56% | 4,322,503 |
| Jul 29, 2025 | 3.54 | 3.56 | 3.52 | 3.56 | 3.56 | 1.14% | 1,126,501 |
| Jul 25, 2025 | 3.58 | 3.60 | 3.50 | 3.52 | 3.52 | -1.68% | 891,506 |
| Jul 24, 2025 | 3.58 | 3.62 | 3.54 | 3.58 | 3.58 | -0.56% | 798,500 |
| Jul 23, 2025 | 3.54 | 3.62 | 3.54 | 3.60 | 3.60 | 1.12% | 1,171,529 |
| Jul 22, 2025 | 3.62 | 3.64 | 3.54 | 3.56 | 3.56 | -1.11% | 1,362,164 |
| Jul 21, 2025 | 3.60 | 3.66 | 3.56 | 3.60 | 3.60 | -0.55% | 891,149 |
| Jul 18, 2025 | 3.72 | 3.74 | 3.62 | 3.62 | 3.62 | -2.16% | 1,696,118 |
| Jul 17, 2025 | 3.60 | 3.72 | 3.60 | 3.70 | 3.70 | 1.65% | 1,348,471 |
| Jul 16, 2025 | 3.68 | 3.68 | 3.60 | 3.64 | 3.64 | -1.09% | 1,632,747 |
| Jul 15, 2025 | 3.66 | 3.72 | 3.66 | 3.68 | 3.68 | 2.22% | 1,611,732 |
| Jul 14, 2025 | 3.58 | 3.64 | 3.58 | 3.60 | 3.60 | 1.69% | 1,041,703 |
| Jul 11, 2025 | 3.52 | 3.58 | 3.50 | 3.54 | 3.54 | 2.31% | 719,313 |
| Jul 9, 2025 | 3.46 | 3.50 | 3.44 | 3.46 | 3.46 | - | 333,900 |
| Jul 8, 2025 | 3.42 | 3.48 | 3.40 | 3.46 | 3.46 | - | 840,300 |
| Jul 7, 2025 | 3.50 | 3.50 | 3.44 | 3.46 | 3.46 | -1.14% | 322,909 |
| Jul 4, 2025 | 3.56 | 3.56 | 3.44 | 3.50 | 3.50 | -1.13% | 971,600 |
| Jul 3, 2025 | 3.42 | 3.56 | 3.42 | 3.54 | 3.54 | 1.14% | 934,169 |
| Jul 2, 2025 | 3.38 | 3.50 | 3.36 | 3.50 | 3.50 | 4.17% | 1,002,248 |
| Jul 1, 2025 | 3.36 | 3.40 | 3.30 | 3.36 | 3.36 | -0.59% | 1,847,110 |