Micro Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	2.820	2.860	2.820	2.840	2.751	120,025
2023-07-27	2.820	2.860	2.760	2.820	2.732	185,601
2023-07-26	2.840	2.860	2.800	2.840	2.751	256,971
2023-07-25	2.880	2.880	2.740	2.840	2.751	156,971
2023-07-24	2.900	2.920	2.880	2.900	2.809	247,736
2023-07-21	2.940	2.940	2.900	2.920	2.828	58,264
2023-07-20	2.940	2.940	2.880	2.940	2.848	77,909
2023-07-19	2.900	2.940	2.900	2.940	2.848	57,800
2023-07-18	2.920	2.920	2.880	2.920	2.828	28,900
2023-07-17	2.880	2.940	2.880	2.920	2.828	186,901
2023-07-14	2.900	2.960	2.860	2.900	2.809	210,700
2023-07-13	2.880	2.920	2.820	2.920	2.828	402,249
2023-07-12	2.920	2.940	2.880	2.900	2.809	366,718
2023-07-11	2.940	3.000	2.900	2.940	2.848	407,900
2023-07-10	3.020	3.020	2.900	2.920	2.828	433,153
2023-07-07	3.000	3.040	3.000	3.020	2.925	327,100
2023-07-06	3.040	3.040	2.980	2.980	2.886	327,441
2023-07-05	3.060	3.060	3.020	3.060	2.964	241,100
2023-07-04	3.040	3.100	3.040	3.060	2.964	55,100
2023-07-03	3.100	3.100	3.060	3.060	2.964	214,500
2023-06-30	3.060	3.120	3.040	3.100	3.003	162,525
2023-06-29	3.000	3.060	2.980	3.060	2.964	255,129
2023-06-28	3.000	3.100	3.000	3.000	2.906	464,019
2023-06-27	3.160	3.480	3.040	3.040	2.945	1,403,923
2023-06-26	3.240	3.240	3.100	3.160	3.061	302,901
2023-06-23	3.200	3.240	3.140	3.240	3.138	249,300
2023-06-22	3.300	3.300	3.160	3.260	3.158	153,400
2023-06-21	3.360	3.360	3.300	3.300	3.196	157,701
2023-06-20	3.320	3.340	3.300	3.320	3.216	130,001
2023-06-19	3.300	3.340	3.280	3.320	3.216	204,100
2023-06-16	3.340	3.340	3.260	3.300	3.196	246,909
2023-06-15	3.380	3.400	3.340	3.340	3.235	131,200
2023-06-14	3.380	3.440	3.340	3.420	3.313	530,652
2023-06-13	3.340	3.460	3.340	3.380	3.274	166,000
2023-06-12	3.320	3.400	3.300	3.400	3.293	48,500
2023-06-09	3.420	3.420	3.380	3.400	3.293	200,800
2023-06-08	3.340	3.400	3.320	3.380	3.274	94,918
2023-06-07	3.280	3.340	3.280	3.340	3.235	200,602
2023-06-06	3.360	3.380	3.280	3.320	3.216	417,916
2023-06-02	3.380	3.380	3.320	3.360	3.255	36,513
2023-06-01	3.380	3.420	3.360	3.380	3.274	55,303
2023-05-31	3.360	3.440	3.340	3.380	3.274	281,700
2023-05-30	3.340	3.380	3.340	3.360	3.255	150,700
2023-05-29	3.300	3.360	3.300	3.340	3.235	295,100
2023-05-26	3.340	3.340	3.300	3.340	3.235	187,505
2023-05-25	3.300	3.360	3.300	3.320	3.216	111,906
2023-05-24	3.300	3.360	3.240	3.300	3.196	337,505
2023-05-23	3.240	3.280	3.240	3.260	3.158	160,700
2023-05-22	3.220	3.280	3.140	3.240	3.138	287,929
2023-05-19	3.300	3.360	3.280	3.320	3.216	355,600
2023-05-18	3.320	3.600	3.320	3.340	3.235	409,901
2023-05-17	3.360	3.420	3.320	3.320	3.216	491,710
2023-05-16	3.360	3.440	3.360	3.380	3.274	587,702
2023-05-15	3.540	3.580	3.320	3.340	3.235	926,000
2023-05-12	3.580	3.580	3.520	3.540	3.429	263,100
2023-05-11	3.560	3.660	3.500	3.500	3.390	424,600
2023-05-10	3.500	3.680	3.500	3.560	3.448	363,201
2023-05-09	3.400	3.500	3.400	3.480	3.371	68,400
2023-05-08	3.400	3.460	3.400	3.460	3.351	87,000
2023-05-03	3.520	3.520	3.400	3.400	3.259	704,900

← NewerPage 14 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.