Saksiam Leasing PCL (BKK:SAK)
Thailand · Delayed Price · Currency is THB 3.200
+0.040 (1.27%)
Sep 3, 2026, 2:38 PM ICT
Saksiam Leasing PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 3.16 | 3.20 | 3.16 | 3.20 | - | 1.27% | 197,500 |
| Sep 2, 2026 | 3.14 | 3.16 | 3.12 | 3.16 | 3.16 | 0.64% | 425,120 |
| Sep 1, 2026 | 3.20 | 3.20 | 3.14 | 3.14 | 3.14 | -1.88% | 1,411,214 |
| Aug 31, 2026 | 3.22 | 3.24 | 3.16 | 3.20 | 3.20 | -1.23% | 1,800,305 |
| Aug 28, 2026 | 3.24 | 3.24 | 3.22 | 3.24 | 3.24 | - | 475,953 |
| Aug 27, 2026 | 3.28 | 3.28 | 3.22 | 3.24 | 3.24 | -1.22% | 515,735 |
| Aug 26, 2026 | 3.22 | 3.30 | 3.22 | 3.28 | 3.28 | 1.86% | 1,600,205 |
| Aug 25, 2026 | 3.22 | 3.24 | 3.22 | 3.22 | 3.22 | - | 845,800 |
| Aug 24, 2026 | 3.26 | 3.26 | 3.20 | 3.22 | 3.22 | -0.62% | 1,635,599 |
| Aug 21, 2026 | 3.28 | 3.28 | 3.22 | 3.24 | 3.24 | -0.61% | 1,948,167 |
| Aug 20, 2026 | 3.26 | 3.34 | 3.26 | 3.26 | 3.26 | - | 2,921,700 |
| Aug 19, 2026 | 3.28 | 3.28 | 3.24 | 3.26 | 3.26 | -0.61% | 1,341,412 |
| Aug 18, 2026 | 3.28 | 3.28 | 3.24 | 3.28 | 3.28 | 0.61% | 1,335,041 |
| Aug 17, 2026 | 3.26 | 3.32 | 3.24 | 3.26 | 3.26 | - | 1,944,912 |
| Aug 14, 2026 | 3.32 | 3.36 | 3.22 | 3.26 | 3.26 | -2.40% | 2,341,305 |
| Aug 13, 2026 | 3.38 | 3.40 | 3.32 | 3.34 | 3.34 | - | 1,380,203 |
| Aug 11, 2026 | 3.38 | 3.40 | 3.32 | 3.34 | 3.34 | -1.18% | 1,107,100 |
| Aug 10, 2026 | 3.42 | 3.44 | 3.38 | 3.38 | 3.38 | -1.17% | 1,016,800 |
| Aug 7, 2026 | 3.46 | 3.46 | 3.40 | 3.42 | 3.42 | -1.16% | 1,204,100 |
| Aug 6, 2026 | 3.48 | 3.54 | 3.46 | 3.46 | 3.46 | -0.57% | 1,466,923 |
| Aug 5, 2026 | 3.52 | 3.52 | 3.44 | 3.48 | 3.48 | - | 1,220,289 |
| Aug 4, 2026 | 3.46 | 3.54 | 3.44 | 3.48 | 3.48 | 0.58% | 4,380,392 |
| Aug 3, 2026 | 3.34 | 3.46 | 3.34 | 3.46 | 3.46 | 4.22% | 2,751,420 |
| Jul 31, 2026 | 3.34 | 3.38 | 3.32 | 3.32 | 3.32 | - | 1,237,629 |
| Jul 30, 2026 | 3.34 | 3.34 | 3.28 | 3.32 | 3.32 | -1.19% | 1,148,449 |
| Jul 27, 2026 | 3.30 | 3.38 | 3.30 | 3.36 | 3.36 | 1.82% | 1,161,468 |
| Jul 24, 2026 | 3.28 | 3.30 | 3.26 | 3.30 | 3.30 | -0.60% | 1,245,854 |
| Jul 23, 2026 | 3.38 | 3.38 | 3.30 | 3.32 | 3.32 | -1.19% | 1,626,808 |
| Jul 22, 2026 | 3.46 | 3.46 | 3.36 | 3.36 | 3.36 | -2.33% | 2,605,083 |
| Jul 21, 2026 | 3.44 | 3.48 | 3.42 | 3.44 | 3.44 | 0.58% | 3,603,990 |
| Jul 20, 2026 | 3.38 | 3.46 | 3.38 | 3.42 | 3.42 | 1.18% | 2,146,146 |
| Jul 17, 2026 | 3.40 | 3.40 | 3.34 | 3.38 | 3.38 | -0.59% | 3,656,800 |
| Jul 16, 2026 | 3.38 | 3.44 | 3.38 | 3.40 | 3.40 | 1.19% | 1,941,823 |
| Jul 15, 2026 | 3.38 | 3.42 | 3.34 | 3.36 | 3.36 | - | 2,531,610 |
| Jul 14, 2026 | 3.38 | 3.40 | 3.34 | 3.36 | 3.36 | -1.75% | 3,839,120 |
| Jul 13, 2026 | 3.34 | 3.42 | 3.32 | 3.42 | 3.42 | 1.79% | 4,114,836 |
| Jul 10, 2026 | 3.30 | 3.36 | 3.30 | 3.36 | 3.36 | 2.44% | 3,109,893 |
| Jul 9, 2026 | 3.22 | 3.30 | 3.22 | 3.28 | 3.28 | 1.86% | 3,019,909 |
| Jul 8, 2026 | 3.32 | 3.40 | 3.20 | 3.22 | 3.22 | -3.01% | 8,288,407 |
| Jul 7, 2026 | 3.34 | 3.36 | 3.30 | 3.32 | 3.32 | - | 4,509,330 |
| Jul 6, 2026 | 3.28 | 3.34 | 3.24 | 3.32 | 3.32 | 2.47% | 7,088,586 |
| Jul 3, 2026 | 3.14 | 3.24 | 3.14 | 3.24 | 3.24 | 3.18% | 6,828,758 |
| Jul 2, 2026 | 3.12 | 3.16 | 3.12 | 3.14 | 3.14 | 0.64% | 1,555,627 |
| Jul 1, 2026 | 3.14 | 3.16 | 3.10 | 3.12 | 3.12 | -0.64% | 2,156,516 |
| Jun 30, 2026 | 3.12 | 3.14 | 3.10 | 3.14 | 3.14 | 0.64% | 1,320,749 |
| Jun 29, 2026 | 3.12 | 3.14 | 3.10 | 3.12 | 3.12 | 0.65% | 1,143,645 |
| Jun 26, 2026 | 3.10 | 3.12 | 3.10 | 3.10 | 3.10 | - | 1,823,735 |
| Jun 25, 2026 | 3.08 | 3.14 | 3.08 | 3.10 | 3.10 | 1.31% | 2,716,801 |
| Jun 24, 2026 | 3.04 | 3.08 | 3.02 | 3.06 | 3.06 | 1.32% | 2,388,800 |
| Jun 23, 2026 | 3.06 | 3.08 | 3.02 | 3.02 | 3.02 | -1.31% | 2,018,462 |