Saksiam Leasing PCL (BKK:SAK)
Thailand · Delayed Price · Currency is THB 3.340
-0.020 (-0.60%)
At close: Nov 26, 2025
Saksiam Leasing PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 3.78 | 3.84 | 3.78 | 3.82 | 3.82 | 1.06% | 1,031,530 |
| 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 |