Saksiam Leasing PCL (BKK:SAK)
Thailand · Delayed Price · Currency is THB 3.160
+0.020 (0.64%)
May 22, 2026, 4:36 PM ICT
Saksiam Leasing PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.14 | 3.16 | 3.12 | 3.16 | 3.16 | 0.64% | 575,729 |
| May 21, 2026 | 3.12 | 3.16 | 3.12 | 3.14 | 3.14 | 0.64% | 629,179 |
| May 20, 2026 | 3.12 | 3.14 | 3.10 | 3.12 | 3.12 | - | 994,100 |
| May 19, 2026 | 3.10 | 3.14 | 3.08 | 3.12 | 3.12 | 1.30% | 1,027,761 |
| May 18, 2026 | 3.14 | 3.16 | 3.08 | 3.08 | 3.08 | -1.91% | 2,361,149 |
| May 15, 2026 | 3.14 | 3.16 | 3.12 | 3.14 | 3.14 | - | 1,816,943 |
| May 14, 2026 | 3.14 | 3.16 | 3.12 | 3.14 | 3.14 | -1.26% | 700,440 |
| May 13, 2026 | 3.16 | 3.20 | 3.14 | 3.18 | 3.18 | - | 1,034,045 |
| May 12, 2026 | 3.16 | 3.18 | 3.14 | 3.18 | 3.18 | 1.27% | 547,001 |
| May 11, 2026 | 3.20 | 3.20 | 3.14 | 3.14 | 3.14 | -1.26% | 436,700 |
| May 8, 2026 | 3.18 | 3.22 | 3.14 | 3.18 | 3.18 | - | 1,244,791 |
| May 7, 2026 | 3.18 | 3.22 | 3.16 | 3.18 | 3.18 | 1.27% | 1,109,202 |
| May 6, 2026 | 3.14 | 3.18 | 3.14 | 3.14 | 3.14 | 0.64% | 969,423 |
| May 5, 2026 | 3.14 | 3.16 | 3.12 | 3.12 | 3.12 | -1.27% | 1,201,306 |
| Apr 30, 2026 | 3.18 | 3.18 | 3.12 | 3.16 | 3.16 | - | 2,000,239 |
| Apr 29, 2026 | 3.14 | 3.20 | 3.14 | 3.16 | 3.16 | 0.64% | 1,858,895 |
| Apr 28, 2026 | 3.34 | 3.36 | 3.30 | 3.34 | 3.14 | - | 1,751,818 |
| Apr 27, 2026 | 3.32 | 3.34 | 3.30 | 3.34 | 3.14 | 1.83% | 1,369,700 |
| Apr 24, 2026 | 3.28 | 3.32 | 3.28 | 3.28 | 3.08 | -0.61% | 1,290,902 |
| Apr 23, 2026 | 3.32 | 3.32 | 3.28 | 3.30 | 3.10 | -0.60% | 1,141,201 |
| Apr 22, 2026 | 3.28 | 3.34 | 3.28 | 3.32 | 3.12 | 1.22% | 2,453,912 |
| Apr 21, 2026 | 3.28 | 3.30 | 3.28 | 3.28 | 3.08 | - | 799,757 |
| Apr 20, 2026 | 3.24 | 3.30 | 3.24 | 3.28 | 3.08 | 1.23% | 674,444 |
| Apr 17, 2026 | 3.26 | 3.28 | 3.24 | 3.24 | 3.05 | - | 380,011 |
| Apr 16, 2026 | 3.24 | 3.28 | 3.24 | 3.24 | 3.05 | - | 779,518 |
| Apr 10, 2026 | 3.26 | 3.26 | 3.24 | 3.24 | 3.05 | - | 750,031 |
| Apr 9, 2026 | 3.26 | 3.26 | 3.22 | 3.24 | 3.05 | -1.22% | 1,231,190 |
| Apr 8, 2026 | 3.30 | 3.30 | 3.24 | 3.28 | 3.08 | 1.23% | 2,277,430 |
| Apr 7, 2026 | 3.26 | 3.28 | 3.22 | 3.24 | 3.05 | -0.61% | 1,249,906 |
| Apr 3, 2026 | 3.28 | 3.34 | 3.26 | 3.26 | 3.06 | -1.21% | 456,101 |
| Apr 2, 2026 | 3.34 | 3.34 | 3.30 | 3.30 | 3.10 | -1.20% | 383,014 |
| Apr 1, 2026 | 3.30 | 3.36 | 3.30 | 3.34 | 3.14 | 1.83% | 1,458,558 |
| Mar 31, 2026 | 3.26 | 3.28 | 3.22 | 3.28 | 3.08 | 1.86% | 658,602 |
| Mar 30, 2026 | 3.24 | 3.26 | 3.20 | 3.22 | 3.03 | -0.62% | 802,551 |
| Mar 27, 2026 | 3.24 | 3.28 | 3.22 | 3.24 | 3.05 | 0.62% | 619,310 |
| Mar 26, 2026 | 3.28 | 3.28 | 3.22 | 3.22 | 3.03 | -2.42% | 1,161,591 |
| Mar 25, 2026 | 3.26 | 3.32 | 3.26 | 3.30 | 3.10 | 1.23% | 1,528,200 |
| Mar 24, 2026 | 3.28 | 3.30 | 3.26 | 3.26 | 3.06 | 0.62% | 260,703 |
| Mar 23, 2026 | 3.30 | 3.30 | 3.24 | 3.24 | 3.05 | -2.99% | 1,784,895 |
| Mar 20, 2026 | 3.36 | 3.38 | 3.32 | 3.34 | 3.14 | - | 1,987,099 |
| Mar 19, 2026 | 3.42 | 3.42 | 3.34 | 3.34 | 3.14 | -2.34% | 1,360,128 |
| Mar 18, 2026 | 3.40 | 3.44 | 3.38 | 3.42 | 3.22 | 1.18% | 471,702 |
| Mar 17, 2026 | 3.40 | 3.42 | 3.38 | 3.38 | 3.18 | 0.60% | 576,700 |
| Mar 16, 2026 | 3.40 | 3.42 | 3.36 | 3.36 | 3.16 | -1.18% | 482,807 |
| Mar 13, 2026 | 3.44 | 3.44 | 3.38 | 3.40 | 3.20 | -1.16% | 753,917 |
| Mar 12, 2026 | 3.38 | 3.46 | 3.32 | 3.44 | 3.23 | 1.18% | 1,197,000 |
| Mar 11, 2026 | 3.42 | 3.46 | 3.38 | 3.40 | 3.20 | 0.59% | 1,399,010 |
| Mar 10, 2026 | 3.42 | 3.42 | 3.36 | 3.38 | 3.18 | 0.60% | 1,306,700 |
| Mar 9, 2026 | 3.30 | 3.36 | 3.26 | 3.36 | 3.16 | -1.75% | 1,594,308 |
| Mar 6, 2026 | 3.42 | 3.42 | 3.38 | 3.42 | 3.22 | - | 669,400 |