Micro Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	3.480	3.560	3.480	3.520	3.374	242,000
2023-04-28	3.500	3.600	3.500	3.540	3.393	125,237
2023-04-27	3.500	3.500	3.460	3.480	3.336	251,306
2023-04-26	3.540	3.580	3.480	3.520	3.374	690,262
2023-04-25	3.780	3.780	3.660	3.660	3.508	606,047
2023-04-24	3.860	3.860	3.760	3.780	3.623	189,452
2023-04-21	3.780	3.820	3.760	3.820	3.662	546,301
2023-04-20	3.840	3.840	3.780	3.780	3.623	313,206
2023-04-19	3.820	3.860	3.800	3.840	3.681	369,400
2023-04-18	3.840	3.840	3.820	3.820	3.662	355,700
2023-04-17	3.860	3.860	3.800	3.820	3.662	169,200
2023-04-12	3.820	3.840	3.800	3.820	3.662	203,010
2023-04-11	3.800	3.840	3.800	3.800	3.642	342,910
2023-04-10	3.780	3.820	3.760	3.800	3.642	433,203
2023-04-07	3.820	3.820	3.760	3.780	3.623	337,810
2023-04-05	3.860	3.880	3.800	3.820	3.662	888,010
2023-04-04	3.840	3.880	3.820	3.840	3.681	548,201
2023-04-03	3.700	3.880	3.700	3.840	3.681	274,303
2023-03-31	3.820	3.820	3.760	3.780	3.623	252,506
2023-03-30	3.860	3.860	3.760	3.800	3.642	335,700
2023-03-29	3.760	3.820	3.720	3.820	3.662	301,900
2023-03-28	3.720	3.740	3.680	3.700	3.547	438,700
2023-03-27	3.600	3.720	3.560	3.700	3.547	1,023,403
2023-03-24	3.540	3.560	3.500	3.540	3.393	726,003
2023-03-23	3.480	3.540	3.460	3.500	3.355	404,941
2023-03-22	3.480	3.520	3.420	3.480	3.336	675,001
2023-03-21	3.440	3.520	3.440	3.480	3.336	611,100
2023-03-20	3.440	3.480	3.400	3.440	3.297	375,113
2023-03-17	3.380	3.440	3.360	3.400	3.259	635,610
2023-03-16	3.420	3.420	3.280	3.340	3.202	716,426
2023-03-15	3.320	3.440	3.320	3.440	3.297	1,428,776
2023-03-14	3.620	3.640	3.260	3.280	3.144	2,102,178
2023-03-13	3.800	3.800	3.580	3.600	3.451	1,569,716
2023-03-10	3.880	3.900	3.840	3.840	3.681	799,202
2023-03-09	3.860	3.960	3.860	3.880	3.719	337,903
2023-03-08	3.900	3.900	3.840	3.840	3.681	318,900
2023-03-07	3.820	3.920	3.820	3.900	3.738	667,642
2023-03-03	3.820	3.840	3.800	3.820	3.662	1,372,863
2023-03-02	3.820	3.860	3.800	3.820	3.662	1,035,242
2023-03-01	3.800	3.880	3.800	3.860	3.700	1,122,614
2023-02-28	3.980	4.020	3.840	3.840	3.681	2,854,956
2023-02-27	4.100	4.140	4.040	4.040	3.872	1,088,755
2023-02-24	4.240	4.240	4.140	4.140	3.968	549,627
2023-02-23	4.200	4.300	4.180	4.220	4.045	703,600
2023-02-22	4.240	4.240	4.200	4.200	4.026	311,801
2023-02-21	4.240	4.260	4.160	4.220	4.045	274,202
2023-02-20	4.140	4.300	4.140	4.280	4.103	576,502
2023-02-17	4.240	4.240	4.080	4.140	3.968	678,924
2023-02-16	4.140	4.240	4.080	4.200	4.026	1,267,800
2023-02-15	4.220	4.360	4.180	4.200	4.026	957,358
2023-02-14	4.340	4.420	4.240	4.240	4.064	1,295,331
2023-02-13	4.460	4.460	4.300	4.320	4.141	1,223,649
2023-02-10	4.420	4.480	4.380	4.420	4.237	760,402
2023-02-09	4.420	4.440	4.320	4.440	4.256	923,320
2023-02-08	4.520	4.580	4.380	4.380	4.198	1,271,707
2023-02-07	4.640	4.640	4.500	4.520	4.333	934,982
2023-02-06	4.640	4.700	4.580	4.580	4.390	1,751,853
2023-02-03	4.580	4.580	4.500	4.580	4.390	937,718
2023-02-02	4.480	4.640	4.380	4.540	4.352	4,939,146
2023-02-01	4.420	4.480	4.420	4.420	4.237	528,001

← NewerPage 15 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.