Saksiam Leasing PCL (BKK:SAK)
Thailand · Delayed Price · Currency is THB 3.300
-0.120 (-3.51%)
Dec 18, 2025, 4:38 PM ICT
Saksiam Leasing PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 3.38 | 3.42 | 3.30 | 3.36 | 3.36 | -1.18% | 1,796,832 |
| Nov 13, 2025 | 3.44 | 3.48 | 3.36 | 3.40 | 3.40 | -1.16% | 2,075,367 |
| Nov 12, 2025 | 3.58 | 3.58 | 3.40 | 3.44 | 3.44 | -4.44% | 2,440,887 |
| Nov 11, 2025 | 3.60 | 3.62 | 3.58 | 3.60 | 3.60 | -0.55% | 677,058 |
| Nov 10, 2025 | 3.56 | 3.62 | 3.56 | 3.62 | 3.62 | 0.56% | 205,300 |
| Nov 7, 2025 | 3.58 | 3.60 | 3.54 | 3.60 | 3.60 | - | 251,900 |
| 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 | - | 1,083,105 |
| 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% | 404,216 |
| Oct 3, 2025 | 3.86 | 3.86 | 3.74 | 3.78 | 3.78 | -1.05% | 921,074 |