Micro Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.360	2.480	2.340	2.360	2.286	111,953
2024-01-24	2.380	2.480	2.300	2.400	2.325	164,736
2024-01-23	2.340	2.400	2.280	2.340	2.267	146,437
2024-01-22	2.400	2.480	2.360	2.380	2.305	112,604
2024-01-19	2.460	2.500	2.420	2.440	2.363	137,219
2024-01-18	2.600	2.700	2.460	2.480	2.402	319,918
2024-01-17	2.780	2.780	2.580	2.600	2.518	140,235
2024-01-16	2.680	2.780	2.660	2.700	2.615	263,714
2024-01-15	2.740	2.880	2.700	2.740	2.654	258,109
2024-01-12	2.700	2.820	2.640	2.740	2.654	366,138
2024-01-11	2.980	3.040	2.720	2.720	2.635	765,676
2024-01-10	3.020	3.080	2.940	2.940	2.848	333,850
2024-01-09	3.060	3.240	3.000	3.000	2.906	2,303,025
2024-01-08	2.880	3.320	2.800	3.040	2.945	2,734,270
2024-01-05	3.500	3.600	2.920	2.920	2.828	9,519,186
2024-01-04	2.180	2.820	2.180	2.820	2.732	4,495,748
2024-01-03	2.220	2.220	2.140	2.160	2.092	208,612
2024-01-02	2.180	2.220	2.160	2.200	2.131	216,805
2023-12-28	2.120	2.200	2.080	2.180	2.112	130,149
2023-12-27	2.120	2.120	2.080	2.120	2.053	62,943
2023-12-26	2.100	2.140	2.060	2.120	2.053	150,700
2023-12-25	2.100	2.160	2.100	2.120	2.053	123,000
2023-12-22	2.020	2.100	2.020	2.100	2.034	229,301
2023-12-21	1.970	2.020	1.970	2.020	1.957	159,712
2023-12-20	1.930	2.020	1.930	1.970	1.908	397,881
2023-12-19	1.970	1.980	1.950	1.970	1.908	53,600
2023-12-18	1.900	1.960	1.900	1.930	1.869	98,923
2023-12-15	1.930	1.990	1.930	1.980	1.918	174,500
2023-12-14	1.800	1.950	1.800	1.930	1.869	253,501
2023-12-13	1.940	1.950	1.930	1.930	1.869	25,900
2023-12-12	1.920	1.990	1.920	1.960	1.899	207,500
2023-12-08	2.020	2.020	1.950	1.980	1.918	26,000
2023-12-07	1.950	2.000	1.950	1.950	1.889	72,600
2023-12-06	1.970	1.970	1.930	1.960	1.899	298,529
2023-12-04	1.980	1.990	1.940	1.990	1.928	197,170
2023-12-01	1.990	2.000	1.970	2.000	1.937	130,901
2023-11-30	1.980	2.020	1.970	2.000	1.937	180,300
2023-11-29	1.990	2.020	1.980	2.020	1.957	46,410
2023-11-28	1.990	1.990	1.970	1.990	1.928	49,926
2023-11-27	1.990	1.990	1.950	1.990	1.928	135,600
2023-11-24	1.980	1.990	1.940	1.980	1.918	169,350
2023-11-23	2.000	2.060	1.970	1.990	1.928	317,169
2023-11-22	2.020	2.040	1.980	2.020	1.957	80,000
2023-11-21	2.000	2.020	1.980	2.020	1.957	129,737
2023-11-20	2.000	2.020	2.000	2.000	1.937	49,100
2023-11-17	2.000	2.020	1.970	2.020	1.957	217,630
2023-11-16	2.000	2.060	1.980	1.990	1.928	100,800
2023-11-15	1.980	2.080	1.950	2.000	1.937	305,491
2023-11-14	2.100	2.200	1.900	1.980	1.918	291,721
2023-11-13	2.100	2.120	2.040	2.040	1.976	139,500
2023-11-10	2.180	2.180	2.080	2.100	2.034	290,091
2023-11-09	2.200	2.220	2.160	2.200	2.131	57,400
2023-11-08	2.240	2.240	2.200	2.240	2.170	99,155
2023-11-07	2.240	2.260	2.200	2.240	2.170	30,200
2023-11-06	2.260	2.260	2.220	2.240	2.170	165,811
2023-11-03	2.180	2.260	2.180	2.200	2.131	209,005
2023-11-02	2.200	2.220	2.160	2.180	2.112	350,937
2023-11-01	2.200	2.200	2.140	2.140	2.073	64,875
2023-10-31	2.200	2.220	2.100	2.140	2.073	120,515
2023-10-30	2.180	2.220	2.180	2.200	2.131	107,300

← NewerPage 12 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.