Saksiam Leasing PCL (BKK:SAK)
Thailand · Delayed Price · Currency is THB 3.640
+0.020 (0.55%)
Oct 15, 2025, 4:35 PM ICT
Saksiam Leasing PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |