Saksiam Leasing PCL (BKK:SAK)
Thailand
· Delayed Price · Currency is THB 3.420
0.00 (0.00%)
At close: Mar 6, 2026
Saksiam Leasing PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.42 | 3.42 | 3.38 | 3.42 | 3.42 | - | 669,400 |
| Mar 5, 2026 | 3.46 | 3.48 | 3.40 | 3.42 | 3.42 | 0.59% | 1,240,232 |
| Mar 4, 2026 | 3.48 | 3.50 | 3.28 | 3.40 | 3.40 | -5.56% | 3,687,325 |
| Mar 2, 2026 | 3.70 | 3.72 | 3.58 | 3.60 | 3.60 | -5.76% | 4,687,175 |
| Feb 27, 2026 | 3.84 | 3.86 | 3.78 | 3.82 | 3.82 | -0.52% | 1,190,714 |
| Feb 26, 2026 | 3.98 | 4.00 | 3.84 | 3.84 | 3.84 | -1.54% | 2,880,291 |
| Feb 25, 2026 | 3.82 | 3.94 | 3.76 | 3.90 | 3.90 | 2.09% | 4,108,535 |
| Feb 24, 2026 | 3.76 | 3.82 | 3.66 | 3.82 | 3.82 | 1.60% | 3,488,752 |
| Feb 23, 2026 | 3.80 | 3.86 | 3.68 | 3.76 | 3.76 | -1.05% | 2,990,223 |
| Feb 20, 2026 | 3.80 | 3.82 | 3.74 | 3.80 | 3.80 | - | 2,942,743 |
| Feb 19, 2026 | 3.72 | 3.84 | 3.70 | 3.80 | 3.80 | 4.40% | 5,040,782 |
| Feb 18, 2026 | 3.66 | 3.72 | 3.64 | 3.64 | 3.64 | -1.09% | 2,275,429 |
| Feb 17, 2026 | 3.52 | 3.70 | 3.52 | 3.68 | 3.68 | 4.55% | 3,365,051 |
| Feb 16, 2026 | 3.46 | 3.52 | 3.46 | 3.52 | 3.52 | 1.73% | 1,043,770 |
| Feb 13, 2026 | 3.48 | 3.50 | 3.44 | 3.46 | 3.46 | -1.14% | 866,309 |
| Feb 12, 2026 | 3.40 | 3.50 | 3.38 | 3.50 | 3.50 | 2.94% | 2,009,000 |
| Feb 11, 2026 | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | -0.58% | 331,812 |
| Feb 10, 2026 | 3.40 | 3.42 | 3.36 | 3.42 | 3.42 | 0.59% | 906,860 |
| Feb 9, 2026 | 3.34 | 3.44 | 3.32 | 3.40 | 3.40 | 3.03% | 2,386,715 |
| Feb 6, 2026 | 3.26 | 3.32 | 3.24 | 3.30 | 3.30 | 1.85% | 995,635 |
| Feb 5, 2026 | 3.22 | 3.26 | 3.22 | 3.24 | 3.24 | - | 245,005 |
| Feb 4, 2026 | 3.24 | 3.24 | 3.22 | 3.24 | 3.24 | - | 81,010 |
| Feb 3, 2026 | 3.22 | 3.26 | 3.22 | 3.24 | 3.24 | 1.25% | 605,408 |
| Feb 2, 2026 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | -0.62% | 195,120 |
| Jan 30, 2026 | 3.22 | 3.24 | 3.18 | 3.22 | 3.22 | -0.62% | 531,760 |
| Jan 29, 2026 | 3.20 | 3.26 | 3.18 | 3.24 | 3.24 | - | 1,070,800 |
| Jan 28, 2026 | 3.22 | 3.26 | 3.22 | 3.24 | 3.24 | 0.62% | 290,810 |
| Jan 27, 2026 | 3.22 | 3.26 | 3.20 | 3.22 | 3.22 | -0.62% | 610,802 |
| Jan 26, 2026 | 3.22 | 3.24 | 3.20 | 3.24 | 3.24 | - | 423,306 |
| Jan 23, 2026 | 3.22 | 3.26 | 3.22 | 3.24 | 3.24 | 0.62% | 188,123 |
| Jan 22, 2026 | 3.26 | 3.28 | 3.22 | 3.22 | 3.22 | -0.62% | 702,650 |
| Jan 21, 2026 | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | - | 781,209 |
| Jan 20, 2026 | 3.28 | 3.32 | 3.24 | 3.24 | 3.24 | - | 1,598,082 |
| Jan 19, 2026 | 3.20 | 3.28 | 3.20 | 3.24 | 3.24 | 1.25% | 490,808 |
| Jan 16, 2026 | 3.20 | 3.24 | 3.18 | 3.20 | 3.20 | -0.62% | 614,558 |
| Jan 15, 2026 | 3.10 | 3.22 | 3.10 | 3.22 | 3.22 | 3.87% | 842,211 |
| Jan 14, 2026 | 3.08 | 3.14 | 3.08 | 3.10 | 3.10 | -1.27% | 554,832 |
| Jan 13, 2026 | 3.16 | 3.20 | 3.10 | 3.14 | 3.14 | -1.88% | 990,971 |
| Jan 12, 2026 | 3.20 | 3.22 | 3.16 | 3.20 | 3.20 | -1.23% | 808,455 |
| Jan 9, 2026 | 3.28 | 3.28 | 3.22 | 3.24 | 3.24 | -1.22% | 1,311,010 |
| Jan 8, 2026 | 3.28 | 3.30 | 3.26 | 3.28 | 3.28 | - | 561,400 |
| Jan 7, 2026 | 3.26 | 3.30 | 3.26 | 3.28 | 3.28 | - | 702,315 |
| Jan 6, 2026 | 3.30 | 3.32 | 3.28 | 3.28 | 3.28 | -0.61% | 273,701 |
| Jan 5, 2026 | 3.30 | 3.32 | 3.28 | 3.30 | 3.30 | -0.60% | 732,501 |
| Dec 30, 2025 | 3.28 | 3.32 | 3.28 | 3.32 | 3.32 | 0.61% | 366,533 |
| Dec 29, 2025 | 3.34 | 3.36 | 3.24 | 3.30 | 3.30 | -1.79% | 1,630,112 |
| Dec 26, 2025 | 3.36 | 3.38 | 3.32 | 3.36 | 3.36 | - | 287,320 |
| Dec 25, 2025 | 3.36 | 3.38 | 3.32 | 3.36 | 3.36 | - | 300,700 |
| Dec 24, 2025 | 3.34 | 3.40 | 3.34 | 3.36 | 3.36 | 0.60% | 488,115 |
| Dec 23, 2025 | 3.32 | 3.36 | 3.32 | 3.34 | 3.34 | - | 518,500 |
| Dec 22, 2025 | 3.30 | 3.36 | 3.30 | 3.34 | 3.34 | 0.60% | 125,794 |
| Dec 19, 2025 | 3.28 | 3.34 | 3.28 | 3.32 | 3.32 | 0.61% | 610,800 |
| Dec 18, 2025 | 3.42 | 3.42 | 3.22 | 3.30 | 3.30 | -3.51% | 2,967,301 |
| Dec 17, 2025 | 3.38 | 3.52 | 3.36 | 3.42 | 3.42 | 1.18% | 2,189,990 |
| Dec 16, 2025 | 3.38 | 3.38 | 3.34 | 3.38 | 3.38 | - | 309,629 |
| Dec 15, 2025 | 3.36 | 3.38 | 3.32 | 3.38 | 3.38 | 0.60% | 527,070 |
| Dec 12, 2025 | 3.32 | 3.38 | 3.32 | 3.36 | 3.36 | 1.20% | 628,208 |
| Dec 11, 2025 | 3.32 | 3.34 | 3.30 | 3.32 | 3.32 | - | 376,500 |
| Dec 9, 2025 | 3.34 | 3.36 | 3.28 | 3.32 | 3.32 | -1.19% | 1,554,200 |
| Dec 8, 2025 | 3.36 | 3.38 | 3.32 | 3.36 | 3.36 | - | 292,910 |
| 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 |