Micro Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	2.240	2.240	2.060	2.220	2.150	132,299
2023-10-26	2.160	2.240	2.160	2.220	2.150	75,501
2023-10-25	2.140	2.240	2.140	2.200	2.131	184,700
2023-10-24	2.100	2.220	2.100	2.200	2.131	232,900
2023-10-20	2.280	2.300	2.200	2.220	2.150	271,025
2023-10-19	2.400	2.400	2.280	2.280	2.208	419,602
2023-10-18	2.460	2.460	2.400	2.400	2.325	188,832
2023-10-17	2.440	2.500	2.400	2.400	2.325	220,500
2023-10-16	2.540	2.540	2.400	2.460	2.383	389,925
2023-10-12	2.560	2.580	2.520	2.560	2.480	144,800
2023-10-11	2.500	2.580	2.500	2.540	2.460	88,661
2023-10-10	2.600	2.660	2.500	2.500	2.422	217,416
2023-10-09	2.600	2.600	2.560	2.560	2.480	192,401
2023-10-06	2.620	2.620	2.560	2.620	2.538	124,000
2023-10-05	2.560	2.680	2.560	2.560	2.480	52,013
2023-10-04	2.540	2.700	2.520	2.540	2.460	160,505
2023-10-03	2.680	2.700	2.580	2.580	2.499	360,907
2023-10-02	2.660	2.760	2.660	2.660	2.577	151,767
2023-09-29	2.700	2.760	2.640	2.680	2.596	505,405
2023-09-28	2.860	3.000	2.680	2.680	2.596	321,830
2023-09-27	2.860	2.880	2.780	2.860	2.770	138,605
2023-09-26	2.960	2.960	2.860	2.860	2.770	120,904
2023-09-25	2.980	3.000	2.940	2.960	2.867	148,802
2023-09-22	2.980	3.000	2.960	2.980	2.886	30,300
2023-09-21	3.000	3.040	2.960	3.000	2.906	70,200
2023-09-20	3.000	3.040	2.940	3.040	2.945	149,202
2023-09-19	3.020	3.040	2.960	3.040	2.945	84,400
2023-09-18	3.000	3.040	2.960	2.960	2.867	216,012
2023-09-15	3.000	3.020	2.980	3.000	2.906	76,604
2023-09-14	3.040	3.060	2.980	3.040	2.945	106,800
2023-09-13	3.020	3.100	2.980	3.040	2.945	209,806
2023-09-12	3.100	3.120	3.040	3.120	3.022	199,100
2023-09-11	3.160	3.160	3.000	3.020	2.925	459,001
2023-09-08	3.140	3.180	3.120	3.180	3.080	88,400
2023-09-07	3.200	3.260	3.020	3.200	3.100	452,355
2023-09-06	3.220	3.260	3.200	3.200	3.100	51,401
2023-09-05	3.280	3.340	3.200	3.260	3.158	133,531
2023-09-04	3.240	3.280	3.220	3.240	3.138	228,200
2023-09-01	3.280	3.380	3.260	3.260	3.158	210,500
2023-08-31	3.280	3.280	3.240	3.280	3.177	96,100
2023-08-30	3.260	3.300	3.240	3.260	3.158	156,280
2023-08-29	3.200	3.240	3.200	3.220	3.119	185,800
2023-08-28	3.260	3.260	3.160	3.220	3.119	247,801
2023-08-25	3.200	3.240	3.120	3.220	3.119	513,402
2023-08-24	3.040	3.140	3.040	3.080	2.983	255,605
2023-08-23	3.060	3.120	3.000	3.060	2.964	502,201
2023-08-22	2.900	3.040	2.900	3.000	2.906	307,400
2023-08-21	2.840	2.940	2.800	2.900	2.809	254,006
2023-08-18	2.800	2.840	2.780	2.840	2.751	37,101
2023-08-17	2.800	2.840	2.780	2.820	2.732	64,600
2023-08-16	2.780	2.780	2.740	2.740	2.654	18,104
2023-08-15	2.740	2.780	2.720	2.780	2.693	119,302
2023-08-11	2.860	2.880	2.740	2.740	2.654	192,601
2023-08-10	2.780	2.860	2.780	2.860	2.770	37,700
2023-08-09	2.780	2.840	2.780	2.840	2.751	169,800
2023-08-08	2.760	2.780	2.760	2.760	2.673	106,101
2023-08-07	2.780	2.800	2.740	2.780	2.693	104,305
2023-08-04	2.840	2.840	2.780	2.780	2.693	82,235
2023-08-03	2.780	2.840	2.780	2.800	2.712	131,902
2023-08-02	2.820	2.840	2.800	2.840	2.751	151,396

← NewerPage 13 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.