Saksiam Leasing PCL (BKK:SAK)
Thailand
· Delayed Price · Currency is THB 3.360
-0.020 (-0.59%)
At close: Dec 4, 2025
Saksiam Leasing PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Sep 16, 2025 | 4.00 | 4.12 | 3.98 | 4.10 | 4.10 | 3.02% | 4,609,003 |
| Sep 15, 2025 | 4.00 | 4.00 | 3.94 | 3.98 | 3.98 | - | 1,354,203 |
| Sep 12, 2025 | 3.96 | 4.04 | 3.96 | 3.98 | 3.98 | 1.02% | 2,832,028 |
| Sep 11, 2025 | 3.94 | 3.98 | 3.88 | 3.94 | 3.94 | - | 1,256,140 |
| Sep 10, 2025 | 4.02 | 4.02 | 3.92 | 3.94 | 3.94 | -1.99% | 2,972,510 |
| Sep 9, 2025 | 4.00 | 4.04 | 3.92 | 4.02 | 4.02 | 1.52% | 2,072,531 |
| Sep 8, 2025 | 3.94 | 4.02 | 3.88 | 3.96 | 3.96 | 2.59% | 6,004,836 |
| Sep 5, 2025 | 3.84 | 3.92 | 3.84 | 3.86 | 3.86 | 0.52% | 2,470,870 |
| Sep 4, 2025 | 3.74 | 3.98 | 3.74 | 3.84 | 3.84 | 3.23% | 11,433,310 |
| Sep 3, 2025 | 3.62 | 3.72 | 3.62 | 3.72 | 3.72 | 2.20% | 3,080,009 |
| Sep 2, 2025 | 3.56 | 3.64 | 3.54 | 3.64 | 3.64 | 2.25% | 1,360,435 |
| Sep 1, 2025 | 3.60 | 3.62 | 3.52 | 3.56 | 3.56 | -1.11% | 1,584,466 |
| Aug 29, 2025 | 3.60 | 3.62 | 3.58 | 3.60 | 3.60 | -0.55% | 971,205 |
| Aug 28, 2025 | 3.64 | 3.64 | 3.58 | 3.62 | 3.62 | 0.56% | 987,513 |
| Aug 27, 2025 | 3.66 | 3.70 | 3.60 | 3.60 | 3.60 | -1.10% | 1,449,843 |
| Aug 26, 2025 | 3.76 | 3.78 | 3.62 | 3.64 | 3.64 | -2.67% | 3,102,109 |
| Aug 25, 2025 | 3.66 | 3.78 | 3.66 | 3.74 | 3.74 | 4.47% | 3,896,400 |
| Aug 22, 2025 | 3.60 | 3.62 | 3.56 | 3.58 | 3.58 | -0.56% | 1,159,900 |
| Aug 21, 2025 | 3.70 | 3.70 | 3.58 | 3.60 | 3.60 | -2.17% | 1,910,725 |
| Aug 20, 2025 | 3.64 | 3.68 | 3.62 | 3.68 | 3.68 | 1.10% | 1,207,500 |
| Aug 19, 2025 | 3.66 | 3.74 | 3.62 | 3.64 | 3.64 | -1.09% | 2,486,981 |
| Aug 18, 2025 | 3.70 | 3.72 | 3.66 | 3.68 | 3.68 | 1.10% | 1,199,302 |
| Aug 15, 2025 | 3.54 | 3.74 | 3.54 | 3.64 | 3.64 | 2.25% | 4,388,565 |
| Aug 14, 2025 | 3.72 | 3.72 | 3.52 | 3.56 | 3.56 | -3.78% | 3,534,485 |
| Aug 13, 2025 | 3.78 | 3.84 | 3.70 | 3.70 | 3.70 | - | 4,489,340 |
| Aug 8, 2025 | 3.76 | 3.80 | 3.68 | 3.70 | 3.70 | -1.60% | 1,574,031 |
| Aug 7, 2025 | 3.82 | 3.84 | 3.74 | 3.76 | 3.76 | - | 2,133,181 |
| Aug 6, 2025 | 3.60 | 3.82 | 3.58 | 3.76 | 3.76 | 6.21% | 6,373,600 |
| Aug 5, 2025 | 3.46 | 3.58 | 3.46 | 3.54 | 3.54 | 2.31% | 2,432,800 |
| Aug 4, 2025 | 3.48 | 3.50 | 3.44 | 3.46 | 3.46 | -0.57% | 2,933,040 |
| Aug 1, 2025 | 3.64 | 3.66 | 3.46 | 3.48 | 3.48 | -3.33% | 4,773,810 |
| Jul 31, 2025 | 3.58 | 3.70 | 3.58 | 3.60 | 3.60 | 0.56% | 2,689,400 |
| Jul 30, 2025 | 3.56 | 3.66 | 3.56 | 3.58 | 3.58 | 0.56% | 4,322,503 |
| Jul 29, 2025 | 3.54 | 3.56 | 3.52 | 3.56 | 3.56 | 1.14% | 1,126,501 |
| Jul 25, 2025 | 3.58 | 3.60 | 3.50 | 3.52 | 3.52 | -1.68% | 891,506 |
| Jul 24, 2025 | 3.58 | 3.62 | 3.54 | 3.58 | 3.58 | -0.56% | 798,500 |
| Jul 23, 2025 | 3.54 | 3.62 | 3.54 | 3.60 | 3.60 | 1.12% | 1,171,529 |
| Jul 22, 2025 | 3.62 | 3.64 | 3.54 | 3.56 | 3.56 | -1.11% | 1,362,164 |
| Jul 21, 2025 | 3.60 | 3.66 | 3.56 | 3.60 | 3.60 | -0.55% | 891,149 |
| Jul 18, 2025 | 3.72 | 3.74 | 3.62 | 3.62 | 3.62 | -2.16% | 1,696,118 |
| Jul 17, 2025 | 3.60 | 3.72 | 3.60 | 3.70 | 3.70 | 1.65% | 1,348,471 |
| Jul 16, 2025 | 3.68 | 3.68 | 3.60 | 3.64 | 3.64 | -1.09% | 1,632,747 |
| Jul 15, 2025 | 3.66 | 3.72 | 3.66 | 3.68 | 3.68 | 2.22% | 1,611,732 |
| Jul 14, 2025 | 3.58 | 3.64 | 3.58 | 3.60 | 3.60 | 1.69% | 1,041,703 |
| Jul 11, 2025 | 3.52 | 3.58 | 3.50 | 3.54 | 3.54 | 2.31% | 719,313 |