Micro Leasing Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1.260 | 1.300 | 1.220 | 1.230 | 1.191 | 151,374 |
| 2024-07-24 | 1.280 | 1.300 | 1.250 | 1.290 | 1.250 | 190,059 |
| 2024-07-23 | 1.400 | 1.400 | 1.280 | 1.290 | 1.250 | 625,924 |
| 2024-07-19 | 1.520 | 1.520 | 1.350 | 1.400 | 1.356 | 298,819 |
| 2024-07-18 | 1.520 | 1.570 | 1.510 | 1.510 | 1.463 | 236,401 |
| 2024-07-17 | 1.600 | 1.610 | 1.510 | 1.510 | 1.463 | 160,106 |
| 2024-07-16 | 1.630 | 1.660 | 1.590 | 1.600 | 1.550 | 182,058 |
| 2024-07-15 | 1.690 | 1.690 | 1.620 | 1.620 | 1.569 | 249,163 |
| 2024-07-12 | 1.700 | 1.730 | 1.680 | 1.690 | 1.637 | 209,200 |
| 2024-07-11 | 1.680 | 1.700 | 1.680 | 1.690 | 1.637 | 175,118 |
| 2024-07-10 | 1.690 | 1.700 | 1.660 | 1.680 | 1.627 | 237,104 |
| 2024-07-09 | 1.700 | 1.720 | 1.660 | 1.690 | 1.637 | 181,106 |
| 2024-07-08 | 1.680 | 1.730 | 1.670 | 1.700 | 1.647 | 101,102 |
| 2024-07-05 | 1.720 | 1.720 | 1.670 | 1.710 | 1.656 | 252,306 |
| 2024-07-04 | 1.720 | 1.740 | 1.680 | 1.690 | 1.637 | 182,622 |
| 2024-07-03 | 1.710 | 1.760 | 1.710 | 1.710 | 1.656 | 203,901 |
| 2024-07-02 | 1.780 | 1.790 | 1.710 | 1.710 | 1.656 | 161,100 |
| 2024-07-01 | 1.760 | 1.780 | 1.720 | 1.780 | 1.724 | 293,533 |
| 2024-06-28 | 1.730 | 1.790 | 1.730 | 1.750 | 1.695 | 113,991 |
| 2024-06-27 | 1.800 | 1.800 | 1.760 | 1.780 | 1.724 | 397,615 |
| 2024-06-26 | 1.780 | 1.800 | 1.760 | 1.790 | 1.734 | 89,499 |
| 2024-06-25 | 1.760 | 1.800 | 1.760 | 1.780 | 1.724 | 157,400 |
| 2024-06-24 | 1.780 | 1.810 | 1.730 | 1.780 | 1.724 | 210,863 |
| 2024-06-21 | 1.760 | 1.840 | 1.730 | 1.780 | 1.724 | 116,058 |
| 2024-06-20 | 1.800 | 1.800 | 1.750 | 1.800 | 1.744 | 77,600 |
| 2024-06-19 | 1.780 | 1.820 | 1.740 | 1.790 | 1.734 | 47,603 |
| 2024-06-18 | 1.730 | 2.020 | 1.640 | 1.790 | 1.734 | 670,578 |
| 2024-06-17 | 1.740 | 1.790 | 1.610 | 1.610 | 1.560 | 250,319 |
| 2024-06-14 | 1.820 | 1.820 | 1.760 | 1.770 | 1.714 | 94,708 |
| 2024-06-13 | 1.830 | 1.840 | 1.780 | 1.830 | 1.773 | 60,120 |
| 2024-06-12 | 1.820 | 1.850 | 1.800 | 1.830 | 1.773 | 128,002 |
| 2024-06-11 | 1.810 | 1.850 | 1.800 | 1.840 | 1.782 | 92,906 |
| 2024-06-10 | 1.830 | 1.910 | 1.810 | 1.820 | 1.763 | 402,114 |
| 2024-06-07 | 1.900 | 1.920 | 1.890 | 1.890 | 1.831 | 494,706 |
| 2024-06-06 | 1.990 | 1.990 | 1.920 | 1.950 | 1.889 | 208,352 |
| 2024-06-05 | 2.000 | 2.000 | 1.950 | 1.950 | 1.889 | 217,183 |
| 2024-06-04 | 1.980 | 2.020 | 1.980 | 1.980 | 1.918 | 385,151 |
| 2024-05-31 | 2.060 | 2.100 | 2.000 | 2.000 | 1.937 | 282,300 |
| 2024-05-30 | 2.060 | 2.080 | 2.020 | 2.080 | 2.015 | 64,602 |
| 2024-05-29 | 2.020 | 2.060 | 2.020 | 2.060 | 1.995 | 72,000 |
| 2024-05-28 | 2.080 | 2.100 | 2.000 | 2.020 | 1.957 | 388,907 |
| 2024-05-27 | 2.080 | 2.120 | 2.060 | 2.080 | 2.015 | 227,095 |
| 2024-05-24 | 2.120 | 2.160 | 2.060 | 2.140 | 2.073 | 125,354 |
| 2024-05-23 | 2.100 | 2.160 | 2.100 | 2.140 | 2.073 | 63,606 |
| 2024-05-21 | 2.100 | 2.140 | 2.060 | 2.140 | 2.073 | 55,500 |
| 2024-05-20 | 2.160 | 2.160 | 2.080 | 2.080 | 2.015 | 180,804 |
| 2024-05-17 | 2.120 | 2.120 | 2.060 | 2.100 | 2.034 | 63,030 |
| 2024-05-16 | 2.060 | 2.160 | 1.980 | 2.120 | 2.053 | 249,404 |
| 2024-05-15 | 2.120 | 2.120 | 2.040 | 2.100 | 2.034 | 81,109 |
| 2024-05-14 | 2.160 | 2.160 | 2.100 | 2.120 | 2.053 | 69,000 |
| 2024-05-13 | 2.120 | 2.120 | 2.060 | 2.100 | 2.034 | 209,165 |
| 2024-05-10 | 2.120 | 2.140 | 2.080 | 2.100 | 2.034 | 104,800 |
| 2024-05-09 | 2.120 | 2.120 | 2.080 | 2.120 | 2.053 | 118,600 |
| 2024-05-08 | 2.140 | 2.140 | 2.080 | 2.100 | 2.034 | 161,506 |
| 2024-05-07 | 2.160 | 2.160 | 2.100 | 2.120 | 2.053 | 144,018 |
| 2024-05-03 | 2.220 | 2.220 | 2.100 | 2.100 | 2.034 | 209,300 |
| 2024-05-02 | 2.120 | 2.220 | 2.120 | 2.180 | 2.112 | 77,300 |
| 2024-04-30 | 2.160 | 2.220 | 2.140 | 2.160 | 2.092 | 320,501 |
| 2024-04-29 | 2.100 | 2.180 | 2.100 | 2.180 | 2.112 | 24,200 |
| 2024-04-26 | 2.120 | 2.220 | 2.100 | 2.140 | 2.073 | 110,017 |
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.