Saksiam Leasing PCL (BKK:SAK)
Thailand
· Delayed Price · Currency is THB 3.340
0.00 (0.00%)
Apr 28, 2026, 4:35 PM ICT
Saksiam Leasing PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 3.46 | 3.48 | 3.40 | 3.42 | 3.22 | 0.59% | 1,240,232 |
| Mar 4, 2026 | 3.48 | 3.50 | 3.28 | 3.40 | 3.20 | -5.56% | 3,687,325 |
| Mar 2, 2026 | 3.70 | 3.72 | 3.58 | 3.60 | 3.38 | -5.76% | 4,687,175 |
| Feb 27, 2026 | 3.84 | 3.86 | 3.78 | 3.82 | 3.59 | -0.52% | 1,190,714 |
| Feb 26, 2026 | 3.98 | 4.00 | 3.84 | 3.84 | 3.61 | -1.54% | 2,880,291 |
| Feb 25, 2026 | 3.82 | 3.94 | 3.76 | 3.90 | 3.67 | 2.09% | 4,108,535 |
| Feb 24, 2026 | 3.76 | 3.82 | 3.66 | 3.82 | 3.59 | 1.60% | 3,488,752 |
| Feb 23, 2026 | 3.80 | 3.86 | 3.68 | 3.76 | 3.53 | -1.05% | 2,990,223 |
| Feb 20, 2026 | 3.80 | 3.82 | 3.74 | 3.80 | 3.57 | - | 2,942,743 |
| Feb 19, 2026 | 3.72 | 3.84 | 3.70 | 3.80 | 3.57 | 4.40% | 5,040,782 |
| Feb 18, 2026 | 3.66 | 3.72 | 3.64 | 3.64 | 3.42 | -1.09% | 2,275,429 |
| Feb 17, 2026 | 3.52 | 3.70 | 3.52 | 3.68 | 3.46 | 4.55% | 3,365,051 |
| Feb 16, 2026 | 3.46 | 3.52 | 3.46 | 3.52 | 3.31 | 1.73% | 1,043,770 |
| Feb 13, 2026 | 3.48 | 3.50 | 3.44 | 3.46 | 3.25 | -1.14% | 866,309 |
| Feb 12, 2026 | 3.40 | 3.50 | 3.38 | 3.50 | 3.29 | 2.94% | 2,009,000 |
| Feb 11, 2026 | 3.42 | 3.42 | 3.40 | 3.40 | 3.20 | -0.58% | 331,812 |
| Feb 10, 2026 | 3.40 | 3.42 | 3.36 | 3.42 | 3.22 | 0.59% | 906,860 |
| Feb 9, 2026 | 3.34 | 3.44 | 3.32 | 3.40 | 3.20 | 3.03% | 2,386,715 |
| Feb 6, 2026 | 3.26 | 3.32 | 3.24 | 3.30 | 3.10 | 1.85% | 995,635 |
| Feb 5, 2026 | 3.22 | 3.26 | 3.22 | 3.24 | 3.05 | - | 245,005 |
| Feb 4, 2026 | 3.24 | 3.24 | 3.22 | 3.24 | 3.05 | - | 81,010 |
| Feb 3, 2026 | 3.22 | 3.26 | 3.22 | 3.24 | 3.05 | 1.25% | 605,408 |
| Feb 2, 2026 | 3.22 | 3.22 | 3.20 | 3.20 | 3.01 | -0.62% | 195,120 |
| Jan 30, 2026 | 3.22 | 3.24 | 3.18 | 3.22 | 3.03 | -0.62% | 531,760 |
| Jan 29, 2026 | 3.20 | 3.26 | 3.18 | 3.24 | 3.05 | - | 1,070,800 |
| Jan 28, 2026 | 3.22 | 3.26 | 3.22 | 3.24 | 3.05 | 0.62% | 290,810 |
| Jan 27, 2026 | 3.22 | 3.26 | 3.20 | 3.22 | 3.03 | -0.62% | 610,802 |
| Jan 26, 2026 | 3.22 | 3.24 | 3.20 | 3.24 | 3.05 | - | 423,306 |
| Jan 23, 2026 | 3.22 | 3.26 | 3.22 | 3.24 | 3.05 | 0.62% | 188,123 |
| Jan 22, 2026 | 3.26 | 3.28 | 3.22 | 3.22 | 3.03 | -0.62% | 702,650 |
| Jan 21, 2026 | 3.26 | 3.26 | 3.24 | 3.24 | 3.05 | - | 781,209 |
| Jan 20, 2026 | 3.28 | 3.32 | 3.24 | 3.24 | 3.05 | - | 1,598,082 |
| Jan 19, 2026 | 3.20 | 3.28 | 3.20 | 3.24 | 3.05 | 1.25% | 490,808 |
| Jan 16, 2026 | 3.20 | 3.24 | 3.18 | 3.20 | 3.01 | -0.62% | 614,558 |
| Jan 15, 2026 | 3.10 | 3.22 | 3.10 | 3.22 | 3.03 | 3.87% | 842,211 |
| Jan 14, 2026 | 3.08 | 3.14 | 3.08 | 3.10 | 2.91 | -1.27% | 554,832 |
| Jan 13, 2026 | 3.16 | 3.20 | 3.10 | 3.14 | 2.95 | -1.88% | 990,971 |
| Jan 12, 2026 | 3.20 | 3.22 | 3.16 | 3.20 | 3.01 | -1.23% | 808,455 |
| Jan 9, 2026 | 3.28 | 3.28 | 3.22 | 3.24 | 3.05 | -1.22% | 1,311,010 |
| Jan 8, 2026 | 3.28 | 3.30 | 3.26 | 3.28 | 3.08 | - | 561,400 |
| Jan 7, 2026 | 3.26 | 3.30 | 3.26 | 3.28 | 3.08 | - | 702,315 |
| Jan 6, 2026 | 3.30 | 3.32 | 3.28 | 3.28 | 3.08 | -0.61% | 273,701 |
| Jan 5, 2026 | 3.30 | 3.32 | 3.28 | 3.30 | 3.10 | -0.60% | 732,501 |
| Dec 30, 2025 | 3.28 | 3.32 | 3.28 | 3.32 | 3.12 | 0.61% | 366,533 |
| Dec 29, 2025 | 3.34 | 3.36 | 3.24 | 3.30 | 3.10 | -1.79% | 1,630,112 |
| Dec 26, 2025 | 3.36 | 3.38 | 3.32 | 3.36 | 3.16 | - | 287,320 |
| Dec 25, 2025 | 3.36 | 3.38 | 3.32 | 3.36 | 3.16 | - | 300,700 |
| Dec 24, 2025 | 3.34 | 3.40 | 3.34 | 3.36 | 3.16 | 0.60% | 488,115 |
| Dec 23, 2025 | 3.32 | 3.36 | 3.32 | 3.34 | 3.14 | - | 518,500 |
| Dec 22, 2025 | 3.30 | 3.36 | 3.30 | 3.34 | 3.14 | 0.60% | 125,794 |
| Dec 19, 2025 | 3.28 | 3.34 | 3.28 | 3.32 | 3.12 | 0.61% | 610,800 |
| Dec 18, 2025 | 3.42 | 3.42 | 3.22 | 3.30 | 3.10 | -3.51% | 2,967,301 |
| Dec 17, 2025 | 3.38 | 3.52 | 3.36 | 3.42 | 3.22 | 1.18% | 2,189,990 |
| Dec 16, 2025 | 3.38 | 3.38 | 3.34 | 3.38 | 3.18 | - | 309,629 |
| Dec 15, 2025 | 3.36 | 3.38 | 3.32 | 3.38 | 3.18 | 0.60% | 527,070 |
| Dec 12, 2025 | 3.32 | 3.38 | 3.32 | 3.36 | 3.16 | 1.20% | 628,208 |
| Dec 11, 2025 | 3.32 | 3.34 | 3.30 | 3.32 | 3.12 | - | 376,500 |
| Dec 9, 2025 | 3.34 | 3.36 | 3.28 | 3.32 | 3.12 | -1.19% | 1,554,200 |
| Dec 8, 2025 | 3.36 | 3.38 | 3.32 | 3.36 | 3.16 | - | 292,910 |
| Dec 4, 2025 | 3.40 | 3.40 | 3.36 | 3.36 | 3.16 | -0.59% | 228,153 |
| Dec 3, 2025 | 3.36 | 3.40 | 3.36 | 3.38 | 3.18 | - | 233,803 |
| Dec 2, 2025 | 3.40 | 3.40 | 3.34 | 3.38 | 3.18 | -0.59% | 1,580,226 |
| Dec 1, 2025 | 3.40 | 3.44 | 3.38 | 3.40 | 3.20 | - | 343,600 |
| Nov 28, 2025 | 3.38 | 3.40 | 3.36 | 3.40 | 3.20 | 1.19% | 243,330 |
| Nov 27, 2025 | 3.34 | 3.40 | 3.34 | 3.36 | 3.16 | 0.60% | 268,353 |
| Nov 26, 2025 | 3.38 | 3.38 | 3.32 | 3.34 | 3.14 | -0.60% | 443,938 |