Micro Leasing Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1.180 | 1.410 | 1.170 | 1.320 | 1.320 | 4,386,142 |
| 2026-10-14 | 1.220 | 1.220 | 1.170 | 1.200 | 1.200 | 681,805 |
| 2026-10-12 | 1.230 | 1.230 | 1.210 | 1.220 | 1.220 | 382,501 |
| 2026-10-09 | 1.260 | 1.270 | 1.210 | 1.240 | 1.240 | 351,200 |
| 2026-10-08 | 1.270 | 1.280 | 1.230 | 1.240 | 1.240 | 202,932 |
| 2026-10-07 | 1.300 | 1.300 | 1.260 | 1.280 | 1.280 | 122,540 |
| 2026-10-06 | 1.280 | 1.290 | 1.280 | 1.290 | 1.290 | 64,910 |
| 2026-10-05 | 1.330 | 1.330 | 1.280 | 1.280 | 1.280 | 237,631 |
| 2026-10-02 | 1.290 | 1.350 | 1.280 | 1.320 | 1.320 | 762,102 |
| 2026-10-01 | 1.220 | 1.280 | 1.220 | 1.280 | 1.280 | 554,422 |
| 2026-09-30 | 1.270 | 1.270 | 1.230 | 1.250 | 1.250 | 518,100 |
| 2026-09-29 | 1.280 | 1.290 | 1.250 | 1.280 | 1.280 | 670,800 |
| 2026-09-28 | 1.280 | 1.290 | 1.250 | 1.290 | 1.290 | 637,700 |
| 2026-09-25 | 1.350 | 1.350 | 1.290 | 1.310 | 1.310 | 506,372 |
| 2026-09-24 | 1.340 | 1.370 | 1.320 | 1.340 | 1.340 | 336,629 |
| 2026-09-23 | 1.350 | 1.370 | 1.340 | 1.340 | 1.340 | 329,601 |
| 2026-09-22 | 1.320 | 1.370 | 1.320 | 1.350 | 1.350 | 617,324 |
| 2026-09-21 | 1.320 | 1.340 | 1.300 | 1.340 | 1.340 | 547,105 |
| 2026-09-18 | 1.350 | 1.360 | 1.330 | 1.340 | 1.340 | 193,600 |
| 2026-09-17 | 1.300 | 1.390 | 1.300 | 1.340 | 1.340 | 1,209,947 |
| 2026-09-16 | 1.360 | 1.360 | 1.300 | 1.300 | 1.300 | 881,047 |
| 2026-09-15 | 1.380 | 1.400 | 1.350 | 1.360 | 1.360 | 1,085,503 |
| 2026-09-14 | 1.450 | 1.450 | 1.380 | 1.400 | 1.400 | 684,711 |
| 2026-09-11 | 1.430 | 1.450 | 1.410 | 1.440 | 1.440 | 237,951 |
| 2026-09-10 | 1.470 | 1.470 | 1.420 | 1.430 | 1.430 | 852,912 |
| 2026-09-09 | 1.470 | 1.490 | 1.440 | 1.470 | 1.470 | 198,600 |
| 2026-09-08 | 1.440 | 1.480 | 1.440 | 1.470 | 1.470 | 139,561 |
| 2026-09-07 | 1.500 | 1.500 | 1.460 | 1.460 | 1.460 | 341,111 |
| 2026-09-04 | 1.500 | 1.510 | 1.470 | 1.490 | 1.490 | 491,210 |
| 2026-09-03 | 1.500 | 1.520 | 1.470 | 1.480 | 1.480 | 692,300 |
| 2026-09-02 | 1.430 | 1.500 | 1.410 | 1.500 | 1.500 | 1,124,110 |
| 2026-09-01 | 1.510 | 1.530 | 1.450 | 1.450 | 1.450 | 1,394,100 |
| 2026-08-31 | 1.530 | 1.560 | 1.450 | 1.510 | 1.510 | 2,066,900 |
| 2026-08-28 | 1.540 | 1.540 | 1.510 | 1.530 | 1.530 | 615,510 |
| 2026-08-27 | 1.590 | 1.590 | 1.530 | 1.550 | 1.550 | 856,502 |
| 2026-08-26 | 1.470 | 1.620 | 1.470 | 1.550 | 1.550 | 3,583,728 |
| 2026-08-25 | 1.480 | 1.520 | 1.470 | 1.470 | 1.470 | 964,701 |
| 2026-08-24 | 1.570 | 1.570 | 1.460 | 1.460 | 1.460 | 1,041,801 |
| 2026-08-21 | 1.570 | 1.570 | 1.520 | 1.530 | 1.530 | 1,054,700 |
| 2026-08-20 | 1.530 | 1.580 | 1.500 | 1.540 | 1.540 | 2,837,309 |
| 2026-08-19 | 1.460 | 1.630 | 1.460 | 1.510 | 1.510 | 5,938,482 |
| 2026-08-18 | 1.450 | 1.490 | 1.440 | 1.460 | 1.460 | 1,452,513 |
| 2026-08-17 | 1.380 | 1.510 | 1.350 | 1.450 | 1.450 | 7,703,044 |
| 2026-08-14 | 1.490 | 1.500 | 1.310 | 1.330 | 1.330 | 7,824,885 |
| 2026-08-13 | 1.530 | 1.530 | 1.470 | 1.490 | 1.490 | 940,135 |
| 2026-08-11 | 1.560 | 1.600 | 1.480 | 1.500 | 1.500 | 3,575,357 |
| 2026-08-10 | 1.590 | 1.600 | 1.540 | 1.560 | 1.560 | 1,575,116 |
| 2026-08-07 | 1.630 | 1.650 | 1.570 | 1.590 | 1.590 | 4,606,518 |
| 2026-08-06 | 1.500 | 1.730 | 1.460 | 1.650 | 1.650 | 22,770,441 |
| 2026-08-05 | 1.560 | 1.560 | 1.440 | 1.480 | 1.480 | 3,341,014 |
| 2026-08-04 | 1.550 | 1.580 | 1.520 | 1.540 | 1.540 | 3,274,431 |
| 2026-08-03 | 1.600 | 1.630 | 1.520 | 1.550 | 1.550 | 5,416,833 |
| 2026-07-31 | 1.550 | 1.730 | 1.550 | 1.600 | 1.600 | 11,809,747 |
| 2026-07-30 | 1.500 | 1.690 | 1.500 | 1.530 | 1.530 | 16,769,797 |
| 2026-07-27 | 1.270 | 1.620 | 1.270 | 1.570 | 1.570 | 19,188,137 |
| 2026-07-24 | 1.250 | 1.280 | 1.250 | 1.260 | 1.260 | 521,700 |
| 2026-07-23 | 1.250 | 1.330 | 1.250 | 1.280 | 1.280 | 2,237,229 |
| 2026-07-22 | 1.310 | 1.320 | 1.240 | 1.270 | 1.270 | 1,557,201 |
| 2026-07-21 | 1.380 | 1.380 | 1.290 | 1.310 | 1.310 | 4,490,712 |
| 2026-07-20 | 1.220 | 1.360 | 1.210 | 1.360 | 1.360 | 4,039,853 |
Page 1 of 21 · 1,214 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 0.0270 THB |
| 2023-05-08 | 0.0360 THB |
| 2022-04-28 | 0.0770 THB |
| 2021-04-22 | 0.0550 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.