Micro Leasing Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	2.060	2.220	2.020	2.080	2.015	70,400
2024-04-24	2.120	2.140	2.100	2.100	2.034	58,949
2024-04-23	2.060	2.140	2.060	2.120	2.053	59,901
2024-04-22	2.040	2.100	2.040	2.100	2.034	137,500
2024-04-19	2.040	2.120	2.040	2.100	2.034	162,905
2024-04-18	2.140	2.180	2.100	2.160	2.092	162,400
2024-04-17	2.140	2.220	2.080	2.120	2.053	437,802
2024-04-11	2.160	2.240	2.160	2.160	2.092	348,601
2024-04-10	2.160	2.240	2.160	2.180	2.112	259,746
2024-04-09	2.160	2.180	2.120	2.160	2.092	128,500
2024-04-05	2.160	2.160	2.120	2.160	2.092	48,600
2024-04-04	2.200	2.200	2.140	2.140	2.073	205,167
2024-04-03	2.280	2.280	2.200	2.200	2.131	240,706
2024-04-02	2.240	2.300	2.240	2.260	2.189	250,601
2024-04-01	2.220	2.240	2.200	2.240	2.170	65,700
2024-03-29	2.180	2.220	2.180	2.200	2.131	276,101
2024-03-28	2.240	2.240	2.180	2.200	2.131	218,710
2024-03-27	2.200	2.260	2.200	2.220	2.150	63,101
2024-03-26	2.220	2.280	2.140	2.180	2.112	530,101
2024-03-25	2.220	2.260	2.200	2.220	2.150	224,100
2024-03-22	2.280	2.300	2.240	2.240	2.170	133,352
2024-03-21	2.240	2.360	2.240	2.240	2.170	567,901
2024-03-20	2.300	2.300	2.180	2.220	2.150	841,200
2024-03-19	2.240	2.300	2.200	2.280	2.208	218,401
2024-03-18	2.260	2.360	2.260	2.280	2.208	470,701
2024-03-15	2.460	2.460	2.260	2.320	2.247	460,488
2024-03-14	2.480	2.480	2.340	2.420	2.344	254,206
2024-03-13	2.380	2.420	2.300	2.400	2.325	226,000
2024-03-12	2.280	2.420	2.240	2.360	2.286	532,931
2024-03-11	2.180	2.260	2.180	2.220	2.150	414,525
2024-03-08	2.140	2.220	2.120	2.180	2.112	303,060
2024-03-07	2.160	2.160	2.080	2.120	2.053	53,126
2024-03-06	2.060	2.120	2.060	2.120	2.053	115,201
2024-03-05	2.140	2.160	2.100	2.100	2.034	117,100
2024-03-04	2.180	2.180	2.080	2.100	2.034	111,601
2024-03-01	2.160	2.160	2.120	2.140	2.073	33,800
2024-02-29	2.100	2.160	2.060	2.120	2.053	495,157
2024-02-28	2.100	2.180	2.100	2.120	2.053	90,602
2024-02-27	2.100	2.140	2.100	2.120	2.053	100,725
2024-02-23	2.140	2.180	2.140	2.140	2.073	70,401
2024-02-22	2.160	2.180	2.080	2.160	2.092	159,282
2024-02-21	2.120	2.180	2.120	2.140	2.073	115,203
2024-02-20	2.200	2.200	2.100	2.100	2.034	115,000
2024-02-19	2.260	2.280	2.180	2.200	2.131	84,601
2024-02-16	2.220	2.360	2.180	2.260	2.189	180,909
2024-02-15	2.240	2.240	2.160	2.240	2.170	96,801
2024-02-14	2.180	2.220	2.120	2.200	2.131	194,039
2024-02-13	2.180	2.260	2.180	2.200	2.131	188,509
2024-02-12	2.180	2.240	2.180	2.200	2.131	121,028
2024-02-09	2.200	2.240	2.160	2.240	2.170	99,828
2024-02-08	2.200	2.240	2.160	2.200	2.131	88,000
2024-02-07	2.200	2.240	2.180	2.200	2.131	267,602
2024-02-06	2.240	2.260	2.160	2.200	2.131	286,900
2024-02-05	2.200	2.280	2.160	2.160	2.092	131,601
2024-02-02	2.100	2.240	2.100	2.180	2.112	322,728
2024-02-01	2.200	2.240	2.060	2.100	2.034	489,514
2024-01-31	2.400	2.400	2.180	2.260	2.189	331,559
2024-01-30	2.480	2.480	2.380	2.420	2.344	185,600
2024-01-29	2.560	2.560	2.420	2.440	2.363	205,035
2024-01-26	2.340	2.560	2.340	2.500	2.422	264,411

← NewerPage 11 of 21 · 1,215 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.