Saksiam Leasing PCL (BKK:SAK)
Thailand · Delayed Price · Currency is THB 3.240
+0.100 (3.18%)
Jul 3, 2026, 4:38 PM ICT
Saksiam Leasing PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 3.08 | 3.12 | 3.06 | 3.06 | 3.06 | -0.65% | 2,147,700 |
| Jun 19, 2026 | 3.10 | 3.12 | 3.08 | 3.08 | 3.08 | - | 1,025,533 |
| Jun 18, 2026 | 3.10 | 3.12 | 3.08 | 3.08 | 3.08 | -0.65% | 627,017 |
| Jun 17, 2026 | 3.06 | 3.14 | 3.06 | 3.10 | 3.10 | 1.31% | 2,940,851 |
| Jun 16, 2026 | 3.16 | 3.18 | 3.06 | 3.06 | 3.06 | -3.16% | 3,295,132 |
| Jun 15, 2026 | 3.06 | 3.16 | 3.06 | 3.16 | 3.16 | 3.95% | 2,659,611 |
| Jun 12, 2026 | 3.04 | 3.08 | 3.00 | 3.04 | 3.04 | 1.33% | 1,883,000 |
| Jun 11, 2026 | 3.00 | 3.02 | 2.98 | 3.00 | 3.00 | -0.66% | 1,817,000 |
| Jun 10, 2026 | 3.04 | 3.04 | 2.98 | 3.02 | 3.02 | -0.66% | 2,784,000 |
| Jun 9, 2026 | 3.12 | 3.12 | 3.02 | 3.04 | 3.04 | -1.94% | 3,840,654 |
| Jun 8, 2026 | 3.16 | 3.16 | 3.10 | 3.10 | 3.10 | -1.90% | 1,811,110 |
| Jun 5, 2026 | 3.16 | 3.22 | 3.14 | 3.16 | 3.16 | - | 2,770,000 |
| Jun 4, 2026 | 3.18 | 3.20 | 3.16 | 3.16 | 3.16 | -0.63% | 1,056,641 |
| Jun 2, 2026 | 3.20 | 3.22 | 3.16 | 3.18 | 3.18 | - | 1,062,774 |
| May 29, 2026 | 3.22 | 3.28 | 3.18 | 3.18 | 3.18 | -0.63% | 3,219,106 |
| May 28, 2026 | 3.20 | 3.22 | 3.16 | 3.20 | 3.20 | 0.63% | 1,394,300 |
| May 27, 2026 | 3.18 | 3.20 | 3.16 | 3.18 | 3.18 | - | 1,184,802 |
| May 26, 2026 | 3.20 | 3.22 | 3.18 | 3.18 | 3.18 | -0.63% | 833,500 |
| May 25, 2026 | 3.16 | 3.22 | 3.16 | 3.20 | 3.20 | 1.27% | 1,609,478 |
| 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 |